Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.314	2.422	2.314	2.380	15,259,229	+0.07(+3.13%)
May 29, 2003	2.296	2.326	2.291	2.307	14,145,840	-0.03(-1.39%)
May 28, 2003	2.436	2.438	2.340	2.340	16,096,310	-0.06(-2.62%)
May 27, 2003	2.417	2.433	2.387	2.403	18,040,344	-0.01(-0.58%)
May 23, 2003	2.443	2.459	2.394	2.417	15,024,109	-0.01(-0.29%)
May 22, 2003	2.410	2.459	2.373	2.424	25,021,876	+0.06(+2.36%)
May 21, 2003	2.282	2.391	2.270	2.368	21,255,230	+0.09(+3.78%)
May 20, 2003	2.307	2.314	2.251	2.282	8,990,782	-0.01(-0.61%)
May 19, 2003	2.270	2.314	2.270	2.296	12,657,888	+0.03(+1.13%)
May 16, 2003	2.249	2.319	2.237	2.270	22,200,860	-0.04(-1.62%)
May 15, 2003	2.319	2.324	2.284	2.307	23,064,112	+0.05(+2.06%)
May 14, 2003	2.207	2.261	2.184	2.261	23,267,912	+0.07(+3.30%)
May 13, 2003	2.133	2.191	1.713	2.189	19,858,666	+0.07(+3.41%)
May 12, 2003	2.095	2.158	2.093	2.116	25,111,548	+0.02(+0.89%)
May 09, 2003	2.049	2.098	2.039	2.098	11,712,258	+0.07(+3.33%)
May 08, 2003	2.049	2.051	2.030	2.030	12,410,754	-0.01(-0.57%)
May 07, 2003	2.028	2.056	2.014	2.042	12,740,695	+0.02(+0.92%)
May 06, 2003	2.011	2.039	2.002	2.023	12,696,503	+0.04(+2.00%)
May 05, 2003	1.976	2.030	1.974	1.983	19,298,752	+0.04(+1.92%)
May 02, 2003	1.923	1.951	1.909	1.946	8,107,793	+0.03(+1.83%)
May 01, 2003	1.888	1.941	1.876	1.911	15,416,262	+0.03(+1.74%)
Apr 30, 2003	1.869	1.904	1.855	1.879	7,856,797	+0.02(+0.88%)
Apr 29, 2003	1.900	1.909	1.839	1.862	9,718,025	+0.02(+1.14%)
Apr 28, 2003	1.853	1.858	1.813	1.841	6,529,311	+0.00(+0.13%)
Apr 25, 2003	1.858	1.865	1.820	1.839	2,826,164	-0.02(-1.00%)
Apr 24, 2003	1.848	1.881	1.827	1.858	5,130,173	+0.01(+0.50%)
Apr 23, 2003	1.881	1.907	1.848	1.848	5,040,930	-0.03(-1.37%)
Apr 22, 2003	1.867	1.876	1.851	1.874	4,825,975	+0.00(+0.12%)
Apr 21, 2003	1.862	1.876	1.846	1.872	2,983,626	+0.01(+0.63%)
Apr 17, 2003	1.820	1.865	1.799	1.860	6,842,090	+0.05(+2.97%)
Apr 16, 2003	1.832	1.839	1.799	1.806	3,794,534	-0.01(-0.77%)
Apr 15, 2003	1.820	1.827	1.790	1.820	6,892,718	+0.00(+0.26%)
Apr 14, 2003	1.804	1.830	1.804	1.816	4,523,064	-0.00(-0.26%)
Apr 11, 2003	1.839	1.839	1.806	1.820	3,678,261	-0.01(-0.76%)
Apr 10, 2003	1.771	1.841	1.771	1.834	14,922,424	+0.08(+4.52%)
Apr 09, 2003	1.760	1.764	1.736	1.755	7,828,051	-0.00(-0.26%)
Apr 08, 2003	1.769	1.781	1.741	1.760	5,233,145	-0.03(-1.44%)
Apr 07, 2003	1.776	1.825	1.757	1.785	5,631,734	-0.01(-0.78%)
Apr 04, 2003	1.806	1.820	1.778	1.799	4,787,360	-0.00(-0.13%)
Apr 03, 2003	1.841	1.862	1.799	1.802	12,933,768	-0.05(-2.64%)
Apr 02, 2003	1.876	1.876	1.816	1.851	8,658,267	-0.03(-1.37%)
Apr 01, 2003	1.830	1.876	1.825	1.876	12,997,697	+0.04(+2.42%)
Mar 31, 2003	1.818	1.832	1.802	1.832	7,934,027	-0.00(-0.25%)
Mar 28, 2003	1.804	1.837	1.795	1.837	6,431,916	+0.03(+1.81%)
Mar 27, 2003	1.785	1.816	1.760	1.804	6,038,905	+0.03(+1.71%)
Mar 26, 2003	1.769	1.790	1.762	1.774	6,890,573	+0.01(+0.40%)
Mar 25, 2003	1.760	1.795	1.760	1.767	5,542,921	+0.00(+0.13%)
Mar 24, 2003	1.778	1.795	1.734	1.764	7,692,042	-0.03(-1.56%)
Mar 21, 2003	1.818	1.820	1.771	1.792	10,135,921	-0.02(-1.28%)
Mar 20, 2003	1.727	1.818	1.715	1.816	12,995,123	+0.07(+3.87%)
Mar 19, 2003	1.760	1.767	1.715	1.748	4,717,425	-0.01(-0.40%)
Mar 18, 2003	1.741	1.760	1.694	1.755	16,594,439	+0.01(+0.80%)
Mar 17, 2003	1.708	1.767	1.708	1.741	12,867,265	+0.02(+0.95%)
Mar 14, 2003	1.764	1.771	1.701	1.725	14,257,822	-0.04(-2.38%)
Mar 13, 2003	1.795	1.806	1.734	1.767	8,584,470	-0.02(-1.17%)
Mar 12, 2003	1.853	1.855	1.748	1.788	18,765,442	-0.08(-4.13%)
Mar 11, 2003	1.902	1.918	1.844	1.865	14,881,664	-0.05(-2.44%)
Mar 10, 2003	1.932	1.937	1.900	1.911	9,791,393	-0.02(-0.97%)
Mar 07, 2003	1.932	1.944	1.907	1.930	11,950,381	-0.00(-0.24%)
Mar 06, 2003	1.941	1.981	1.923	1.935	12,508,578	-0.01(-0.36%)
Mar 05, 2003	1.921	1.946	1.914	1.941	12,143,455	+0.02(+0.85%)
Mar 04, 2003	1.900	1.928	1.890	1.925	14,978,200	+0.03(+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.