Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.330	4.477	4.110	4.174	260,307	-0.11(-2.57%)
May 29, 2003	4.679	4.816	4.137	4.284	299,222	-0.35(-7.52%)
May 28, 2003	4.752	4.926	4.403	4.633	332,469	-0.03(-0.59%)
May 27, 2003	4.220	4.743	4.110	4.660	464,585	+0.62(+15.45%)
May 23, 2003	4.147	4.303	3.945	4.036	162,419	-0.14(-3.30%)
May 22, 2003	4.312	4.495	4.128	4.174	215,832	-0.12(-2.78%)
May 21, 2003	4.091	4.303	4.018	4.293	184,548	+0.23(+5.64%)
May 20, 2003	4.036	4.202	3.908	4.064	304,128	+0.18(+4.73%)
May 19, 2003	4.247	4.339	3.789	3.881	492,055	-0.43(-10.00%)
May 16, 2003	4.284	4.431	4.275	4.312	278,293	-0.04(-0.84%)
May 15, 2003	4.651	4.816	4.275	4.348	402,779	-0.17(-3.66%)
May 14, 2003	5.046	5.137	4.440	4.513	908,460	-0.70(-13.38%)
May 13, 2003	5.055	5.504	5.046	5.211	331,379	-0.34(-6.12%)
May 12, 2003	5.642	5.761	5.367	5.550	443,656	+0.17(+3.24%)
May 09, 2003	4.862	5.376	4.789	5.376	295,346	+0.72(+15.35%)
May 08, 2003	4.954	4.963	4.486	4.660	401,906	-0.29(-5.93%)
May 07, 2003	5.220	5.321	4.908	4.954	335,303	-0.15(-2.88%)
May 06, 2003	5.367	5.862	4.780	5.101	1,118,515	-0.08(-1.59%)
May 05, 2003	4.495	5.275	4.495	5.183	731,978	+0.78(+17.71%)
May 02, 2003	4.330	4.495	4.312	4.403	318,626	+0.18(+4.35%)
May 01, 2003	4.101	4.495	4.101	4.220	149,120	-0.23(-5.15%)
Apr 30, 2003	4.266	4.541	4.266	4.449	425,561	+0.32(+7.78%)
Apr 29, 2003	3.917	4.266	3.917	4.128	523,122	+0.37(+9.76%)
Apr 28, 2003	3.853	3.862	3.660	3.761	184,111	+0.00(+0.00%)
Apr 25, 2003	3.899	4.073	3.578	3.761	247,226	-0.19(-4.87%)
Apr 24, 2003	4.018	4.174	3.715	3.954	340,754	-0.01(-0.23%)
Apr 23, 2003	4.128	4.147	3.899	3.963	374,110	+0.12(+3.10%)
Apr 22, 2003	3.651	4.339	3.614	3.844	1,168,985	+0.23(+6.35%)
Apr 21, 2003	3.312	3.660	3.257	3.614	254,966	+0.29(+8.84%)
Apr 17, 2003	3.321	3.376	3.165	3.321	316,881	+0.06(+1.97%)
Apr 16, 2003	2.881	3.431	2.798	3.257	790,842	+0.39(+13.42%)
Apr 15, 2003	2.798	2.871	2.624	2.871	196,429	+0.12(+4.33%)
Apr 14, 2003	2.734	2.844	2.715	2.752	74,015	+0.02(+0.67%)
Apr 11, 2003	2.624	2.798	2.569	2.734	128,627	+0.13(+4.93%)
Apr 10, 2003	2.807	2.807	2.587	2.605	124,267	-0.09(-3.40%)
Apr 09, 2003	2.798	2.881	2.679	2.697	130,371	-0.19(-6.67%)
Apr 08, 2003	3.018	3.037	2.780	2.890	169,614	-0.12(-3.96%)
Apr 07, 2003	2.936	3.073	2.862	3.009	415,750	+0.17(+6.15%)
Apr 04, 2003	2.789	2.871	2.706	2.835	111,949	+0.14(+5.10%)
Apr 03, 2003	2.844	2.871	2.605	2.697	123,068	-0.08(-2.97%)
Apr 02, 2003	2.798	2.981	2.734	2.780	263,904	+0.12(+4.48%)
Apr 01, 2003	2.770	2.890	2.642	2.660	139,964	-0.09(-3.33%)
Mar 31, 2003	2.670	2.945	2.587	2.752	256,063	+0.10(+3.81%)
Mar 28, 2003	2.835	2.871	2.578	2.651	215,146	-0.15(-5.25%)
Mar 27, 2003	2.991	3.073	2.706	2.798	507,016	-0.10(-3.48%)
Mar 26, 2003	2.404	3.018	2.385	2.899	702,886	+0.58(+24.90%)
Mar 25, 2003	2.413	2.413	2.321	2.321	45,564	-0.01(-0.39%)
Mar 24, 2003	2.348	2.468	2.248	2.330	66,820	-0.13(-5.22%)
Mar 21, 2003	2.422	2.459	2.321	2.459	139,599	+0.11(+4.69%)
Mar 20, 2003	2.330	2.413	2.229	2.348	87,423	-0.02(-0.78%)
Mar 19, 2003	2.174	2.440	2.110	2.367	171,434	+0.15(+6.61%)
Mar 18, 2003	2.312	2.330	2.156	2.220	108,243	-0.04(-1.63%)
Mar 17, 2003	2.211	2.376	2.147	2.257	155,988	+0.02(+0.82%)
Mar 14, 2003	2.431	2.486	2.202	2.238	100,166	-0.13(-5.43%)
Mar 13, 2003	2.394	2.633	2.303	2.367	433,191	+0.03(+1.18%)
Mar 12, 2003	1.991	2.339	1.890	2.339	328,721	+0.28(+13.33%)
Mar 11, 2003	2.110	2.202	2.064	2.064	136,367	-0.06(-3.02%)
Mar 10, 2003	2.431	2.431	2.110	2.128	264,449	-0.21(-9.02%)
Mar 07, 2003	2.449	2.486	2.321	2.339	138,874	-0.11(-4.49%)
Mar 06, 2003	2.468	2.569	2.385	2.449	140,291	+0.06(+2.69%)
Mar 05, 2003	2.413	2.477	2.385	2.385	126,229	-0.05(-1.89%)
Mar 04, 2003	2.532	2.596	2.404	2.431	199,372	-0.08(-3.28%)

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.