Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.3826	0.3840	0.3632	0.3689	33,425,826	-0.00(-0.77%)
May 29, 2003	0.3667	0.3800	0.3617	0.3717	35,093,836	+0.01(+2.84%)
May 28, 2003	0.3825	0.3860	0.3561	0.3615	58,977,868	-0.01(-2.10%)
May 27, 2003	0.3278	0.3706	0.3269	0.3692	63,592,252	+0.03(+8.86%)
May 23, 2003	0.3175	0.3398	0.3120	0.3392	51,826,448	+0.03(+9.03%)
May 22, 2003	0.2878	0.3129	0.2838	0.3111	44,156,240	+0.03(+10.28%)
May 21, 2003	0.2833	0.2869	0.2759	0.2821	26,602,754	-0.01(-2.56%)
May 20, 2003	0.3133	0.3175	0.2823	0.2895	48,280,288	-0.02(-5.76%)
May 19, 2003	0.3143	0.3218	0.2926	0.3072	47,148,584	-0.02(-5.15%)
May 16, 2003	0.3164	0.3304	0.3117	0.3239	20,493,294	+0.01(+2.35%)
May 15, 2003	0.3282	0.3295	0.3071	0.3165	30,582,332	-0.01(-2.12%)
May 14, 2003	0.3159	0.3265	0.3070	0.3233	34,599,124	+0.02(+4.93%)
May 13, 2003	0.2838	0.3082	0.2827	0.3081	33,336,078	+0.02(+6.22%)
May 12, 2003	0.2804	0.2940	0.2754	0.2901	29,380,578	+0.01(+3.42%)
May 09, 2003	0.2838	0.2860	0.2770	0.2805	14,618,053	+0.00(+0.53%)
May 08, 2003	0.2799	0.2862	0.2747	0.2790	17,231,702	-0.00(-1.01%)
May 07, 2003	0.2787	0.2967	0.2765	0.2819	41,098,224	-0.00(-1.59%)
May 06, 2003	0.3044	0.3074	0.2712	0.2864	62,718,844	-0.02(-5.96%)
May 05, 2003	0.2810	0.3047	0.2730	0.3046	57,664,476	+0.03(+11.87%)
May 02, 2003	0.2510	0.2791	0.2510	0.2723	48,214,620	+0.02(+8.56%)
May 01, 2003	0.2433	0.2523	0.2398	0.2508	20,392,600	+0.00(+0.97%)
Apr 30, 2003	0.2429	0.2524	0.2361	0.2484	21,106,210	+0.00(+1.97%)
Apr 29, 2003	0.2546	0.2563	0.2370	0.2436	67,328,848	+0.01(+5.49%)
Apr 28, 2003	0.2181	0.2354	0.1978	0.2309	77,768,128	+0.01(+4.33%)
Apr 25, 2003	0.2672	0.2672	0.2205	0.2213	66,240,924	-0.03(-13.13%)
Apr 24, 2003	0.2342	0.2621	0.2313	0.2548	48,394,116	+0.02(+8.94%)
Apr 23, 2003	0.2426	0.2503	0.2285	0.2339	33,745,420	-0.00(-2.01%)
Apr 22, 2003	0.2581	0.2672	0.2370	0.2387	60,205,888	-0.02(-6.70%)
Apr 21, 2003	0.2414	0.2603	0.2381	0.2558	35,260,196	+0.02(+7.95%)
Apr 17, 2003	0.2291	0.2409	0.2256	0.2370	18,214,558	+0.01(+2.72%)
Apr 16, 2003	0.2374	0.2427	0.2298	0.2307	36,678,660	-0.00(-0.25%)
Apr 15, 2003	0.2207	0.2321	0.2160	0.2313	28,601,300	+0.01(+4.87%)
Apr 14, 2003	0.2222	0.2284	0.2189	0.2205	18,834,042	+0.00(+0.31%)
Apr 11, 2003	0.2237	0.2261	0.2133	0.2199	24,352,476	+0.00(+1.69%)
Apr 10, 2003	0.2027	0.2181	0.1894	0.2162	32,675,004	+0.02(+8.17%)
Apr 09, 2003	0.2153	0.2159	0.1970	0.1999	28,165,692	-0.01(-6.62%)
Apr 08, 2003	0.2159	0.2221	0.2084	0.2140	25,797,208	-0.00(-0.27%)
Apr 07, 2003	0.2113	0.2194	0.2067	0.2146	45,957,776	+0.02(+10.66%)
Apr 04, 2003	0.1939	0.1963	0.1873	0.1939	23,065,352	+0.01(+3.47%)
Apr 03, 2003	0.1806	0.1879	0.1725	0.1874	19,090,152	+0.01(+6.70%)
Apr 02, 2003	0.1802	0.1844	0.1734	0.1757	13,591,418	+0.00(+1.90%)
Apr 01, 2003	0.1719	0.1767	0.1638	0.1724	20,075,196	+0.00(+0.96%)
Mar 31, 2003	0.1838	0.1883	0.1660	0.1707	28,388,442	-0.02(-10.48%)
Mar 28, 2003	0.1982	0.1991	0.1899	0.1907	11,920,149	-0.00(-2.45%)
Mar 27, 2003	0.1856	0.2024	0.1846	0.1955	54,829,212	+0.01(+3.13%)
Mar 26, 2003	0.1625	0.1898	0.1622	0.1896	43,486,432	+0.03(+16.90%)
Mar 25, 2003	0.1553	0.1667	0.1532	0.1622	10,080,831	+0.01(+3.95%)
Mar 24, 2003	0.1656	0.1656	0.1554	0.1560	14,129,712	-0.02(-8.87%)
Mar 21, 2003	0.1679	0.1735	0.1667	0.1712	15,059,134	+0.00(+2.67%)
Mar 20, 2003	0.1607	0.1689	0.1599	0.1667	9,111,460	+0.00(+1.53%)
Mar 19, 2003	0.1567	0.1671	0.1548	0.1642	12,872,840	+0.01(+6.52%)
Mar 18, 2003	0.1564	0.1590	0.1506	0.1542	8,919,311	+0.00(+0.37%)
Mar 17, 2003	0.1371	0.1558	0.1348	0.1536	23,866,456	+0.01(+10.16%)
Mar 14, 2003	0.1351	0.1400	0.1339	0.1394	17,522,466	+0.01(+5.53%)
Mar 13, 2003	0.1405	0.1428	0.1279	0.1321	35,113,536	-0.00(-1.28%)
Mar 12, 2003	0.1214	0.1359	0.1199	0.1339	34,533,452	+0.01(+9.74%)
Mar 11, 2003	0.1155	0.1232	0.1155	0.1220	17,012,804	+0.01(+4.71%)
Mar 10, 2003	0.1193	0.1205	0.1155	0.1165	12,100,718	-0.00(-2.86%)
Mar 07, 2003	0.1221	0.1255	0.1190	0.1199	19,665,856	-0.01(-4.46%)
Mar 06, 2003	0.1289	0.1296	0.1228	0.1255	11,485,613	-0.00(-0.81%)
Mar 05, 2003	0.1228	0.1291	0.1179	0.1265	23,176,990	+0.00(+0.73%)
Mar 04, 2003	0.1371	0.1376	0.1233	0.1256	26,434,202	-0.01(-9.17%)

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.