Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.175	2.276	2.175	2.236	16,239,054	+0.07(+3.13%)
May 29, 2003	2.157	2.186	2.153	2.168	15,054,172	-0.03(-1.39%)
May 28, 2003	2.289	2.291	2.199	2.199	17,129,886	-0.06(-2.62%)
May 27, 2003	2.271	2.286	2.243	2.258	19,198,750	-0.01(-0.58%)
May 23, 2003	2.295	2.311	2.249	2.271	15,988,837	-0.01(-0.29%)
May 22, 2003	2.265	2.311	2.230	2.278	26,628,580	+0.05(+2.36%)
May 21, 2003	2.144	2.247	2.133	2.225	22,620,070	+0.08(+3.78%)
May 20, 2003	2.168	2.175	2.116	2.144	9,568,097	-0.01(-0.61%)
May 19, 2003	2.133	2.175	2.133	2.157	13,470,676	+0.02(+1.13%)
May 16, 2003	2.113	2.179	2.102	2.133	23,626,420	-0.04(-1.62%)
May 15, 2003	2.179	2.184	2.146	2.168	24,545,104	+0.04(+2.06%)
May 14, 2003	2.074	2.124	2.052	2.124	24,761,990	+0.07(+3.30%)
May 13, 2003	2.004	2.059	1.610	2.057	21,133,830	+0.07(+3.41%)
May 12, 2003	1.969	2.028	1.967	1.989	26,724,008	+0.02(+0.89%)
May 09, 2003	1.925	1.971	1.916	1.971	12,464,325	+0.06(+3.33%)
May 08, 2003	1.925	1.927	1.908	1.908	13,207,673	-0.01(-0.57%)
May 07, 2003	1.905	1.932	1.892	1.919	13,558,800	+0.02(+0.92%)
May 06, 2003	1.890	1.916	1.881	1.901	13,511,770	+0.04(+2.00%)
May 05, 2003	1.857	1.908	1.855	1.864	20,537,964	+0.04(+1.92%)
May 02, 2003	1.807	1.833	1.794	1.829	8,628,410	+0.03(+1.83%)
May 01, 2003	1.774	1.824	1.763	1.796	16,406,171	+0.03(+1.74%)
Apr 30, 2003	1.756	1.789	1.743	1.765	8,361,298	+0.02(+0.88%)
Apr 29, 2003	1.785	1.794	1.728	1.750	10,342,038	+0.02(+1.14%)
Apr 28, 2003	1.741	1.746	1.704	1.730	6,948,571	+0.00(+0.13%)
Apr 25, 2003	1.746	1.752	1.710	1.728	3,007,638	-0.02(-1.00%)
Apr 24, 2003	1.737	1.767	1.717	1.746	5,459,591	+0.01(+0.50%)
Apr 23, 2003	1.767	1.791	1.737	1.737	5,364,618	-0.02(-1.37%)
Apr 22, 2003	1.754	1.763	1.739	1.761	5,135,860	+0.00(+0.12%)
Apr 21, 2003	1.750	1.763	1.735	1.759	3,175,211	+0.01(+0.63%)
Apr 17, 2003	1.710	1.752	1.691	1.748	7,281,434	+0.05(+2.97%)
Apr 16, 2003	1.721	1.728	1.691	1.697	4,038,189	-0.01(-0.77%)
Apr 15, 2003	1.710	1.717	1.682	1.710	7,335,313	+0.00(+0.26%)
Apr 14, 2003	1.695	1.719	1.695	1.706	4,813,499	-0.00(-0.26%)
Apr 11, 2003	1.728	1.728	1.697	1.710	3,914,450	-0.01(-0.76%)
Apr 10, 2003	1.664	1.730	1.664	1.724	15,880,622	+0.07(+4.52%)
Apr 09, 2003	1.654	1.658	1.632	1.649	8,330,705	-0.00(-0.26%)
Apr 08, 2003	1.662	1.673	1.636	1.654	5,569,176	-0.02(-1.44%)
Apr 07, 2003	1.669	1.715	1.651	1.678	5,993,359	-0.01(-0.78%)
Apr 04, 2003	1.697	1.710	1.671	1.691	5,094,766	-0.00(-0.13%)
Apr 03, 2003	1.730	1.750	1.691	1.693	13,764,271	-0.05(-2.64%)
Apr 02, 2003	1.763	1.763	1.706	1.739	9,214,231	-0.02(-1.37%)
Apr 01, 2003	1.719	1.763	1.715	1.763	13,832,305	+0.04(+2.42%)
Mar 31, 2003	1.708	1.721	1.693	1.721	8,443,486	-0.00(-0.25%)
Mar 28, 2003	1.695	1.726	1.686	1.726	6,844,922	+0.03(+1.81%)
Mar 27, 2003	1.678	1.706	1.654	1.695	6,426,675	+0.03(+1.71%)
Mar 26, 2003	1.662	1.682	1.656	1.667	7,333,030	+0.01(+0.40%)
Mar 25, 2003	1.654	1.686	1.654	1.660	5,898,843	+0.00(+0.13%)
Mar 24, 2003	1.671	1.686	1.629	1.658	8,185,963	-0.03(-1.56%)
Mar 21, 2003	1.708	1.710	1.664	1.684	10,786,769	-0.02(-1.28%)
Mar 20, 2003	1.623	1.708	1.612	1.706	13,829,565	+0.06(+3.87%)
Mar 19, 2003	1.654	1.660	1.612	1.643	5,020,340	-0.01(-0.40%)
Mar 18, 2003	1.636	1.654	1.592	1.649	17,660,000	+0.01(+0.80%)
Mar 17, 2003	1.605	1.660	1.605	1.636	13,693,498	+0.02(+0.95%)
Mar 14, 2003	1.658	1.664	1.599	1.621	15,173,345	-0.04(-2.37%)
Mar 13, 2003	1.686	1.697	1.629	1.660	9,135,695	-0.02(-1.17%)
Mar 12, 2003	1.741	1.743	1.643	1.680	19,970,408	-0.07(-4.12%)
Mar 11, 2003	1.787	1.802	1.732	1.752	15,837,245	-0.04(-2.44%)
Mar 10, 2003	1.816	1.820	1.785	1.796	10,420,117	-0.02(-0.97%)
Mar 07, 2003	1.816	1.827	1.791	1.813	12,717,739	-0.00(-0.24%)
Mar 06, 2003	1.824	1.862	1.807	1.818	13,311,778	-0.01(-0.36%)
Mar 05, 2003	1.805	1.829	1.798	1.824	12,923,210	+0.02(+0.85%)
Mar 04, 2003	1.785	1.811	1.776	1.809	15,939,980	+0.02(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.