Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.920	2.009	1.920	1.984	29,576	+0.09(+4.48%)
May 29, 2003	1.904	1.920	1.883	1.899	26,096	+0.05(+2.61%)
May 28, 2003	1.897	1.897	1.851	1.851	32,838	-0.02(-0.98%)
May 27, 2003	1.830	1.871	1.828	1.869	25,661	+0.03(+1.63%)
May 23, 2003	1.849	1.862	1.839	1.839	15,440	+0.01(+0.38%)
May 22, 2003	1.832	1.860	1.821	1.832	124,177	-0.01(-0.50%)
May 21, 2003	1.844	1.844	1.816	1.842	172,456	-0.00(-0.12%)
May 20, 2003	1.853	1.862	1.830	1.844	80,682	+0.00(+0.12%)
May 19, 2003	1.849	1.853	1.816	1.842	30,228	-0.00(-0.25%)
May 16, 2003	1.894	1.894	1.844	1.846	80,030	-0.02(-1.23%)
May 15, 2003	1.899	1.899	1.846	1.869	67,416	+0.00(+0.12%)
May 14, 2003	1.874	1.892	1.862	1.867	120,045	-0.01(-0.37%)
May 13, 2003	1.867	1.885	1.842	1.874	153,535	-0.00(-0.24%)
May 12, 2003	1.885	1.885	1.837	1.878	127,221	+0.00(+0.12%)
May 09, 2003	1.890	1.922	1.860	1.876	145,706	-0.01(-0.73%)
May 08, 2003	1.897	1.908	1.885	1.890	193,333	-0.01(-0.36%)
May 07, 2003	1.929	1.943	1.897	1.897	130,048	-0.06(-3.28%)
May 06, 2003	1.961	2.014	1.924	1.961	54,585	+0.02(+1.07%)
May 05, 2003	2.035	2.069	1.888	1.940	95,253	-0.12(-5.70%)
May 02, 2003	1.975	2.078	1.966	2.058	39,145	+0.08(+4.07%)
May 01, 2003	1.973	1.977	1.931	1.977	40,449	-0.00(-0.23%)
Apr 30, 2003	2.005	2.005	1.945	1.982	13,700	-0.02(-1.15%)
Apr 29, 2003	2.000	2.007	1.970	2.005	15,658	+0.05(+2.60%)
Apr 28, 2003	1.954	1.970	1.874	1.954	51,758	-0.00(-0.13%)
Apr 25, 2003	1.929	1.957	1.897	1.957	36,970	+0.01(+0.48%)
Apr 24, 2003	1.980	1.998	1.920	1.947	10,221	-0.05(-2.43%)
Apr 23, 2003	1.980	2.007	1.943	1.996	70,678	+0.00(+0.23%)
Apr 22, 2003	1.936	2.009	1.920	1.991	13,048	+0.06(+3.22%)
Apr 21, 2003	1.869	1.966	1.869	1.929	24,139	+0.04(+1.94%)
Apr 17, 2003	2.023	2.067	1.851	1.892	37,622	-0.05(-2.60%)
Apr 16, 2003	2.074	2.074	1.943	1.943	69,156	-0.13(-6.42%)
Apr 15, 2003	2.058	2.076	2.012	2.076	19,572	+0.04(+1.92%)
Apr 14, 2003	1.986	2.058	1.986	2.037	22,182	+0.02(+0.92%)
Apr 11, 2003	1.986	2.018	1.945	2.018	14,788	+0.03(+1.61%)
Apr 10, 2003	2.101	2.101	1.986	1.986	11,091	-0.06(-3.14%)
Apr 09, 2003	2.039	2.051	2.035	2.051	1,304	-0.01(-0.34%)
Apr 08, 2003	2.058	2.058	2.058	2.058	19,137	-0.03(-1.43%)
Apr 07, 2003	2.058	2.095	2.058	2.088	20,224	+0.03(+1.35%)
Apr 04, 2003	2.090	2.092	2.016	2.060	29,358	+0.01(+0.32%)
Apr 03, 2003	2.092	2.097	2.053	2.053	4,566	-0.05(-2.60%)
Apr 02, 2003	2.106	2.131	2.039	2.108	62,849	-0.04(-1.95%)
Apr 01, 2003	2.104	2.161	2.088	2.150	10,438	+0.06(+2.63%)
Mar 31, 2003	1.954	2.099	1.954	2.095	29,358	+0.10(+5.07%)
Mar 28, 2003	1.980	2.007	1.966	1.993	7,176	-0.07(-3.23%)
Mar 27, 2003	1.913	2.076	1.913	2.060	25,226	+0.06(+2.98%)
Mar 26, 2003	2.028	2.028	1.954	2.000	23,704	-0.07(-3.23%)
Mar 25, 2003	2.076	2.076	2.000	2.067	19,574	+0.02(+0.78%)
Mar 24, 2003	2.092	2.092	2.046	2.051	5,436	-0.03(-1.65%)
Mar 21, 2003	1.957	2.085	1.955	2.085	26,966	+0.06(+3.07%)
Mar 20, 2003	1.920	2.046	1.920	2.023	33,490	+0.09(+4.39%)
Mar 19, 2003	1.874	1.966	1.874	1.938	21,312	+0.02(+0.84%)
Mar 18, 2003	1.874	1.922	1.865	1.922	14,444	+0.04(+1.95%)
Mar 17, 2003	1.881	1.894	1.860	1.885	20,442	+0.01(+0.74%)
Mar 14, 2003	1.904	1.908	1.855	1.871	15,440	+0.01(+0.74%)
Mar 13, 2003	1.835	1.858	1.814	1.858	560,645	+0.02(+1.25%)
Mar 12, 2003	1.862	1.883	1.832	1.835	20,224	-0.03(-1.60%)
Mar 11, 2003	1.890	1.959	1.862	1.865	33,490	-0.02(-0.98%)
Mar 10, 2003	1.865	1.982	1.846	1.883	24,574	+0.01(+0.37%)
Mar 07, 2003	1.853	1.927	1.853	1.876	9,351	+0.04(+2.00%)
Mar 06, 2003	1.911	1.952	1.805	1.839	73,070	-0.09(-4.65%)
Mar 05, 2003	1.908	1.931	1.908	1.929	16,745	-0.03(-1.53%)
Mar 04, 2003	2.014	2.037	1.911	1.959	34,795	-0.11(-5.12%)

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.