Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.270	3.352	3.270	3.343	64,787,432	+0.08(+2.31%)
May 29, 2003	3.290	3.361	3.247	3.268	62,730,328	-0.05(-1.65%)
May 28, 2003	3.222	3.385	3.192	3.323	107,608,696	+0.12(+3.75%)
May 27, 2003	3.151	3.222	3.107	3.203	74,175,928	+0.03(+1.03%)
May 23, 2003	3.155	3.172	3.129	3.170	53,937,328	+0.01(+0.16%)
May 22, 2003	3.083	3.170	3.064	3.165	123,219,824	+0.09(+2.90%)
May 21, 2003	3.146	3.172	3.057	3.076	198,355,200	+0.15(+5.22%)
May 20, 2003	2.910	2.990	2.889	2.923	89,851,216	+0.03(+1.01%)
May 19, 2003	3.035	3.035	2.868	2.894	84,124,336	-0.18(-5.96%)
May 16, 2003	3.129	3.129	3.000	3.078	98,578,896	+0.05(+1.82%)
May 15, 2003	3.026	3.066	2.980	3.023	59,853,180	+0.04(+1.21%)
May 14, 2003	2.971	3.000	2.959	2.987	49,712,300	+0.02(+0.81%)
May 13, 2003	2.985	2.985	2.940	2.963	48,765,112	-0.02(-0.75%)
May 12, 2003	2.973	3.009	2.958	2.985	65,192,788	+0.01(+0.40%)
May 09, 2003	2.949	2.978	2.934	2.973	45,598,672	+0.04(+1.46%)
May 08, 2003	2.949	2.949	2.896	2.930	48,135,204	-0.02(-0.75%)
May 07, 2003	2.928	3.006	2.923	2.952	52,373,648	-0.02(-0.63%)
May 06, 2003	2.889	3.016	2.882	2.971	81,508,480	+0.09(+3.15%)
May 05, 2003	2.870	2.930	2.863	2.880	61,321,208	+0.03(+0.90%)
May 02, 2003	2.822	2.894	2.805	2.855	63,588,280	+0.02(+0.60%)
May 01, 2003	2.795	2.853	2.779	2.838	53,099,788	+0.04(+1.53%)
Apr 30, 2003	2.786	2.820	2.772	2.795	60,971,844	-0.03(-1.21%)
Apr 29, 2003	2.805	2.850	2.762	2.829	64,937,908	+0.07(+2.42%)
Apr 28, 2003	2.700	2.784	2.675	2.762	68,020,944	+0.04(+1.64%)
Apr 25, 2003	2.709	2.743	2.675	2.718	72,604,664	+0.01(+0.32%)
Apr 24, 2003	2.735	2.740	2.685	2.709	69,048,624	-0.05(-1.68%)
Apr 23, 2003	2.709	2.778	2.692	2.755	80,724,016	+0.04(+1.52%)
Apr 22, 2003	2.640	2.745	2.616	2.714	79,952,384	+0.07(+2.79%)
Apr 21, 2003	2.630	2.656	2.615	2.640	48,751,696	+0.02(+0.65%)
Apr 17, 2003	2.668	2.692	2.606	2.623	92,208,696	-0.05(-1.86%)
Apr 16, 2003	2.659	2.745	2.654	2.673	72,109,488	+0.00(+0.13%)
Apr 15, 2003	2.616	2.685	2.616	2.670	78,626,088	-0.05(-2.01%)
Apr 14, 2003	2.642	2.730	2.632	2.724	46,805,992	+0.10(+3.86%)
Apr 11, 2003	2.735	2.743	2.606	2.623	71,662,720	-0.05(-1.73%)
Apr 10, 2003	2.634	2.692	2.613	2.670	51,182,660	+0.04(+1.37%)
Apr 09, 2003	2.700	2.702	2.622	2.634	71,129,056	-0.07(-2.48%)
Apr 08, 2003	2.733	2.762	2.675	2.700	60,516,328	-0.08(-2.84%)
Apr 07, 2003	2.867	2.904	2.774	2.779	58,528,048	-0.02(-0.61%)
Apr 04, 2003	2.844	2.850	2.771	2.796	65,038,812	-0.01(-0.31%)
Apr 03, 2003	2.778	2.838	2.754	2.805	49,306,944	+0.06(+2.31%)
Apr 02, 2003	2.712	2.771	2.712	2.742	73,848,728	+0.06(+2.37%)
Apr 01, 2003	2.692	2.724	2.654	2.678	50,407,528	+0.01(+0.45%)
Mar 31, 2003	2.700	2.887	2.658	2.666	79,369,720	-0.12(-4.31%)
Mar 28, 2003	2.819	2.834	2.772	2.786	41,509,544	-0.03(-1.16%)
Mar 27, 2003	2.795	2.872	2.778	2.819	55,908,112	-0.02(-0.84%)
Mar 26, 2003	2.831	2.862	2.793	2.843	55,183,720	+0.01(+0.42%)
Mar 25, 2003	2.800	2.863	2.716	2.831	98,833,192	-0.01(-0.24%)
Mar 24, 2003	2.956	2.956	2.803	2.838	56,556,096	-0.16(-5.48%)
Mar 21, 2003	3.052	3.052	2.963	3.002	77,873,120	+0.06(+1.98%)
Mar 20, 2003	2.908	2.973	2.865	2.944	55,329,532	+0.04(+1.24%)
Mar 19, 2003	2.870	2.940	2.846	2.908	70,085,048	+0.04(+1.31%)
Mar 18, 2003	2.839	2.880	2.805	2.870	52,595,280	+0.06(+2.07%)
Mar 17, 2003	2.658	2.846	2.658	2.812	84,032,184	+0.13(+4.73%)
Mar 14, 2003	2.634	2.721	2.598	2.685	96,503,712	+0.11(+4.40%)
Mar 13, 2003	2.692	2.692	2.431	2.572	234,108,688	-0.10(-3.66%)
Mar 12, 2003	2.640	2.688	2.623	2.670	49,721,048	+0.03(+1.04%)
Mar 11, 2003	2.640	2.687	2.635	2.642	38,082,980	-0.01(-0.52%)
Mar 10, 2003	2.640	2.678	2.618	2.656	43,992,416	-0.05(-1.96%)
Mar 07, 2003	2.598	2.719	2.592	2.709	62,799,152	+0.04(+1.61%)
Mar 06, 2003	2.627	2.680	2.601	2.666	55,373,276	-0.00(-0.06%)
Mar 05, 2003	2.664	2.675	2.598	2.668	60,180,964	+0.00(+0.13%)
Mar 04, 2003	2.740	2.740	2.664	2.664	51,207,156	-0.05(-2.02%)

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.