Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.336	2.380	2.330	2.375	1,343,753	+0.04(+1.68%)
May 29, 2003	2.323	2.363	2.286	2.336	1,824,414	+0.02(+0.79%)
May 28, 2003	2.262	2.354	2.262	2.317	1,940,765	+0.04(+1.80%)
May 27, 2003	2.251	2.285	2.228	2.276	1,316,096	+0.02(+0.95%)
May 23, 2003	2.254	2.267	2.238	2.255	944,156	+0.00(+0.02%)
May 22, 2003	2.254	2.291	2.243	2.254	2,902,087	+0.00(+0.00%)
May 21, 2003	2.194	2.265	2.186	2.254	2,743,774	+0.04(+1.94%)
May 20, 2003	2.220	2.254	2.176	2.211	4,397,478	-0.00(-0.07%)
May 19, 2003	2.255	2.261	2.005	2.213	11,952,634	-0.07(-2.85%)
May 16, 2003	2.305	2.331	2.272	2.278	2,516,795	-0.05(-2.05%)
May 15, 2003	2.359	2.401	2.272	2.326	4,286,850	-0.04(-1.77%)
May 14, 2003	2.372	2.406	2.359	2.368	3,068,984	+0.00(+0.07%)
May 13, 2003	2.385	2.388	2.288	2.366	3,418,035	+0.01(+0.60%)
May 12, 2003	2.291	2.381	2.275	2.352	6,686,341	+0.07(+2.87%)
May 09, 2003	2.307	2.328	2.279	2.286	3,228,250	+0.00(+0.00%)
May 08, 2003	2.294	2.315	2.241	2.286	2,779,061	-0.01(-0.64%)
May 07, 2003	2.320	2.341	2.286	2.301	2,884,921	-0.02(-0.77%)
May 06, 2003	2.341	2.365	2.293	2.319	3,289,287	-0.02(-0.72%)
May 05, 2003	2.370	2.423	2.317	2.336	6,079,793	-0.01(-0.62%)
May 02, 2003	2.222	2.409	2.201	2.350	7,906,115	+0.15(+6.71%)
May 01, 2003	2.211	2.226	2.199	2.202	1,164,459	-0.02(-0.73%)
Apr 30, 2003	2.233	2.236	2.178	2.219	2,223,058	-0.01(-0.42%)
Apr 29, 2003	2.226	2.238	2.216	2.228	1,331,355	+0.00(+0.12%)
Apr 28, 2003	2.220	2.249	2.210	2.226	2,887,782	+0.03(+1.48%)
Apr 25, 2003	2.151	2.210	2.150	2.193	1,636,537	+0.03(+1.60%)
Apr 24, 2003	2.155	2.186	2.142	2.158	1,660,379	-0.01(-0.53%)
Apr 23, 2003	2.167	2.207	2.150	2.170	2,775,246	-0.03(-1.22%)
Apr 22, 2003	2.202	2.218	2.166	2.197	5,014,518	-0.03(-1.18%)
Apr 21, 2003	2.263	2.270	2.204	2.223	2,018,968	-0.03(-1.19%)
Apr 17, 2003	2.222	2.273	2.202	2.250	1,977,005	+0.02(+0.97%)
Apr 16, 2003	2.092	2.278	2.077	2.228	11,348,947	+0.19(+9.25%)
Apr 15, 2003	2.039	2.069	1.987	2.039	4,575,819	+0.02(+0.80%)
Apr 14, 2003	1.989	2.036	1.989	2.023	2,567,341	+0.05(+2.55%)
Apr 11, 2003	1.979	2.005	1.959	1.973	1,823,461	+0.01(+0.29%)
Apr 10, 2003	1.966	2.040	1.928	1.967	1,449,613	+0.01(+0.46%)
Apr 09, 2003	1.946	1.982	1.935	1.958	1,907,386	+0.01(+0.59%)
Apr 08, 2003	1.953	1.972	1.924	1.947	2,273,604	-0.01(-0.48%)
Apr 07, 2003	2.010	2.031	1.945	1.956	4,202,925	+0.01(+0.30%)
Apr 04, 2003	1.923	1.967	1.880	1.950	4,467,098	+0.04(+1.86%)
Apr 03, 2003	1.839	1.951	1.835	1.915	6,819,858	+0.08(+4.49%)
Apr 02, 2003	1.731	1.864	1.713	1.832	4,407,015	+0.09(+5.40%)
Apr 01, 2003	1.764	1.765	1.709	1.738	1,899,756	+0.01(+0.42%)
Mar 31, 2003	1.769	1.772	1.692	1.731	3,753,897	-0.04(-2.45%)
Mar 28, 2003	1.787	1.794	1.772	1.775	745,187	-0.01(-0.76%)
Mar 27, 2003	1.775	1.809	1.762	1.788	1,942,605	+0.00(+0.18%)
Mar 26, 2003	1.782	1.793	1.761	1.785	4,478,466	+0.02(+1.04%)
Mar 25, 2003	1.783	1.804	1.756	1.767	1,951,379	-0.01(-0.44%)
Mar 24, 2003	1.822	1.822	1.767	1.775	1,643,222	-0.08(-4.32%)
Mar 21, 2003	1.851	1.861	1.796	1.855	2,969,790	+0.04(+1.99%)
Mar 20, 2003	1.787	1.819	1.787	1.819	2,956,734	+0.02(+0.96%)
Mar 19, 2003	1.819	1.852	1.789	1.801	3,110,622	-0.02(-0.89%)
Mar 18, 2003	1.834	1.835	1.774	1.818	3,794,515	-0.01(-0.40%)
Mar 17, 2003	1.712	1.835	1.691	1.825	4,636,979	+0.09(+5.46%)
Mar 14, 2003	1.785	1.821	1.709	1.731	5,883,275	-0.06(-3.23%)
Mar 13, 2003	1.648	1.793	1.628	1.788	6,093,144	+0.14(+8.46%)
Mar 12, 2003	1.688	1.690	1.607	1.649	20,850,944	-0.02(-1.41%)
Mar 11, 2003	1.628	1.691	1.616	1.672	9,282,294	+0.11(+7.26%)
Mar 10, 2003	1.617	1.641	1.552	1.559	4,378,404	-0.08(-5.14%)
Mar 07, 2003	1.628	1.651	1.586	1.644	3,982,622	-0.00(-0.25%)
Mar 06, 2003	1.645	1.659	1.540	1.648	4,726,502	+0.00(+0.16%)
Mar 05, 2003	1.688	1.730	1.619	1.645	3,154,816	-0.08(-4.68%)
Mar 04, 2003	1.655	1.730	1.650	1.726	2,076,189	+0.04(+2.46%)

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.