Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.406	5.194	4.406	4.916	1,332,067	+0.47(+10.46%)
May 29, 2003	4.119	4.558	4.119	4.451	584,238	+0.39(+9.71%)
May 28, 2003	4.119	4.164	3.860	4.057	439,071	-0.03(-0.66%)
May 27, 2003	3.806	4.119	3.797	4.084	474,358	+0.30(+7.80%)
May 23, 2003	3.537	3.806	3.493	3.788	422,768	+0.25(+7.09%)
May 22, 2003	3.448	3.573	3.448	3.537	336,003	+0.05(+1.54%)
May 21, 2003	3.439	3.519	3.439	3.484	266,994	-0.10(-2.75%)
May 20, 2003	3.618	3.627	3.502	3.582	266,770	-0.06(-1.72%)
May 19, 2003	3.806	3.806	3.564	3.645	513,441	-0.24(-6.22%)
May 16, 2003	3.699	3.931	3.636	3.887	807,235	+0.19(+5.08%)
May 15, 2003	3.636	3.824	3.457	3.699	1,309,845	+0.18(+5.09%)
May 14, 2003	3.099	3.573	3.099	3.519	520,588	+0.37(+11.65%)
May 13, 2003	3.224	3.242	3.099	3.152	148,181	-0.04(-1.12%)
May 12, 2003	3.242	3.304	3.134	3.188	265,319	+0.01(+0.28%)
May 09, 2003	3.125	3.206	3.090	3.179	271,349	+0.09(+2.90%)
May 08, 2003	3.233	3.278	3.009	3.090	335,445	-0.12(-3.63%)
May 07, 2003	3.322	3.403	3.143	3.206	183,132	-0.15(-4.53%)
May 06, 2003	3.385	3.519	3.313	3.358	238,519	+0.03(+0.81%)
May 05, 2003	3.457	3.528	3.331	3.331	339,800	-0.02(-0.53%)
May 02, 2003	3.340	3.358	3.269	3.349	219,759	+0.17(+5.35%)
Apr 30, 2003	3.099	3.278	3.018	3.179	261,969	+0.13(+4.11%)
Apr 29, 2003	3.018	3.107	3.018	3.054	224,337	+0.03(+0.89%)
Apr 28, 2003	3.063	3.107	2.982	3.027	341,028	+0.07(+2.42%)
Apr 25, 2003	3.134	3.206	2.937	2.955	278,160	-0.20(-6.25%)
Apr 24, 2003	3.215	3.269	3.045	3.152	250,802	-0.08(-2.49%)
Apr 23, 2003	3.403	3.421	3.045	3.233	475,698	-0.15(-4.50%)
Apr 22, 2003	3.537	3.537	3.385	3.385	601,658	-0.13(-3.82%)
Apr 21, 2003	3.394	3.555	3.304	3.519	506,518	+0.21(+6.22%)
Apr 17, 2003	3.161	3.349	3.036	3.313	368,387	+0.18(+5.74%)
Apr 16, 2003	2.803	3.134	2.785	3.133	394,852	+0.33(+11.79%)
Apr 15, 2003	2.731	2.803	2.651	2.803	219,424	+0.07(+2.62%)
Apr 14, 2003	2.749	2.767	2.713	2.731	227,464	+0.04(+1.67%)
Apr 11, 2003	2.687	2.704	2.633	2.687	116,244	+0.04(+1.70%)
Apr 10, 2003	2.687	2.687	2.552	2.642	158,231	+0.13(+5.36%)
Apr 09, 2003	2.749	2.749	2.481	2.507	195,862	-0.22(-8.20%)
Apr 08, 2003	2.776	2.848	2.713	2.731	141,592	-0.03(-0.97%)
Apr 07, 2003	2.696	2.758	2.660	2.758	478,825	+0.19(+7.32%)
Apr 04, 2003	2.597	2.597	2.507	2.570	102,956	+0.05(+2.14%)
Apr 03, 2003	2.588	2.588	2.418	2.516	41,316	+0.02(+0.72%)
Apr 02, 2003	2.499	2.642	2.418	2.499	209,374	+0.02(+0.72%)
Apr 01, 2003	2.373	2.561	2.373	2.481	173,529	+0.12(+4.92%)
Mar 31, 2003	2.293	2.391	2.239	2.364	506,183	+0.12(+5.18%)
Mar 28, 2003	2.301	2.301	2.248	2.248	36,738	-0.04(-1.91%)
Mar 27, 2003	2.319	2.319	2.239	2.292	59,518	-0.02(-0.81%)
Mar 26, 2003	2.373	2.373	2.257	2.310	79,359	-0.02(-0.77%)
Mar 25, 2003	2.284	2.328	2.248	2.328	85,179	+0.05(+2.36%)
Mar 24, 2003	2.310	2.391	2.239	2.275	43,940	-0.09(-3.79%)
Mar 21, 2003	2.221	2.418	2.221	2.364	158,677	+0.05(+2.33%)
Mar 20, 2003	2.293	2.310	2.230	2.310	109,097	+0.06(+2.79%)
Mar 19, 2003	2.194	2.301	2.140	2.248	136,902	+0.15(+7.26%)
Mar 18, 2003	2.149	2.212	2.096	2.096	84,503	-0.03(-1.27%)
Mar 17, 2003	2.060	2.131	2.015	2.122	150,414	+0.06(+3.04%)
Mar 14, 2003	2.096	2.167	2.033	2.060	88,439	+0.00(+0.00%)
Mar 13, 2003	2.042	2.069	1.988	2.060	157,002	+0.04(+2.22%)
Mar 12, 2003	2.060	2.060	1.997	2.015	110,772	-0.02(-0.88%)
Mar 11, 2003	2.096	2.104	2.033	2.033	46,118	-0.04(-2.16%)
Mar 10, 2003	2.051	2.131	2.015	2.078	224,114	+0.04(+2.20%)
Mar 07, 2003	2.015	2.060	2.006	2.033	71,689	-0.01(-0.44%)
Mar 06, 2003	2.060	2.060	2.006	2.042	131,431	-0.02(-0.87%)
Mar 05, 2003	2.078	2.078	2.015	2.060	46,788	-0.01(-0.43%)
Mar 04, 2003	2.069	2.104	2.042	2.069	150,191	-0.01(-0.43%)

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.