Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.288	2.410	2.288	2.404	11,901,186	+0.17(+7.40%)
May 29, 2003	2.190	2.269	2.183	2.239	11,924,176	+0.06(+2.82%)
May 28, 2003	2.134	2.208	2.134	2.177	8,358,483	+0.04(+2.01%)
May 27, 2003	2.055	2.171	2.042	2.134	8,307,938	+0.10(+4.82%)
May 23, 2003	2.048	2.061	2.024	2.036	3,599,606	+0.00(+0.00%)
May 22, 2003	1.999	2.048	1.993	2.036	11,647,973	+0.05(+2.47%)
May 21, 2003	1.999	2.006	1.901	1.987	3,604,987	-0.05(-2.41%)
May 20, 2003	2.042	2.048	2.012	2.036	4,672,624	+0.03(+1.53%)
May 19, 2003	2.067	2.085	1.993	2.006	6,707,461	-0.14(-6.57%)
May 16, 2003	2.165	2.190	2.134	2.147	4,555,393	-0.06(-2.78%)
May 15, 2003	2.171	2.245	2.171	2.208	9,258,344	+0.04(+1.98%)
May 14, 2003	2.140	2.171	2.085	2.165	5,879,993	+0.05(+2.32%)
May 13, 2003	2.098	2.134	2.055	2.116	6,276,036	+0.02(+0.88%)
May 12, 2003	2.079	2.110	2.042	2.098	4,308,864	-0.01(-0.58%)
May 09, 2003	2.030	2.110	2.024	2.110	4,380,279	+0.14(+7.16%)
May 08, 2003	2.018	2.018	1.963	1.969	3,328,132	-0.06(-3.02%)
May 07, 2003	2.061	2.061	2.006	2.030	5,948,962	-0.04(-1.78%)
May 06, 2003	2.085	2.104	2.048	2.067	8,109,509	-0.04(-2.03%)
May 05, 2003	2.134	2.153	2.085	2.110	5,388,567	-0.02(-1.15%)
May 02, 2003	2.012	2.140	2.012	2.134	7,454,709	+0.12(+6.10%)
May 01, 2003	1.987	2.042	1.969	2.012	5,226,008	+0.02(+1.23%)
Apr 30, 2003	2.073	2.079	1.987	1.987	9,985,537	-0.18(-8.47%)
Apr 29, 2003	2.067	2.196	2.067	2.171	14,997,138	+0.20(+10.28%)
Apr 28, 2003	1.926	1.993	1.920	1.969	8,768,549	+0.04(+2.23%)
Apr 25, 2003	1.963	1.981	1.895	1.926	7,392,751	-0.09(-4.56%)
Apr 24, 2003	2.061	2.079	1.993	2.018	6,182,121	-0.15(-6.80%)
Apr 23, 2003	2.147	2.165	2.104	2.165	3,184,487	-0.01(-0.56%)
Apr 22, 2003	2.091	2.183	2.036	2.177	6,902,792	+0.06(+2.60%)
Apr 21, 2003	2.147	2.177	2.122	2.122	2,087,012	-0.01(-0.29%)
Apr 17, 2003	2.079	2.147	2.048	2.128	4,742,735	+0.04(+1.76%)
Apr 16, 2003	2.098	2.140	2.079	2.091	6,770,723	+0.07(+3.33%)
Apr 15, 2003	2.085	2.098	2.024	2.024	4,666,754	-0.03(-1.49%)
Apr 14, 2003	1.999	2.055	1.932	2.055	3,877,766	+0.06(+2.76%)
Apr 11, 2003	2.061	2.104	1.999	1.999	1,894,452	-0.04(-1.81%)
Apr 10, 2003	2.048	2.085	2.012	2.036	1,988,042	-0.01(-0.60%)
Apr 09, 2003	2.067	2.085	2.036	2.048	8,096,628	-0.01(-0.60%)
Apr 08, 2003	2.128	2.128	2.042	2.061	9,616,886	-0.07(-3.45%)
Apr 07, 2003	2.116	2.171	2.110	2.134	9,802,272	+0.12(+6.10%)
Apr 04, 2003	2.030	2.030	1.993	2.012	2,338,268	+0.01(+0.61%)
Apr 03, 2003	2.012	2.024	1.956	1.999	2,664,853	+0.02(+0.93%)
Apr 02, 2003	1.993	2.030	1.963	1.981	4,164,730	+0.08(+4.19%)
Apr 01, 2003	1.932	1.932	1.877	1.901	4,762,137	+0.06(+2.99%)
Mar 31, 2003	2.018	2.018	1.828	1.846	6,704,363	-0.17(-8.23%)
Mar 28, 2003	2.048	2.061	1.999	2.012	1,973,041	-0.05(-2.38%)
Mar 27, 2003	1.975	2.067	1.975	2.061	3,975,758	+0.00(+0.00%)
Mar 26, 2003	2.104	2.104	2.024	2.061	2,798,063	-0.03(-1.47%)
Mar 25, 2003	2.030	2.128	2.030	2.091	4,540,881	+0.03(+1.49%)
Mar 24, 2003	2.085	2.177	2.061	2.061	5,596,127	-0.20(-8.94%)
Mar 21, 2003	2.251	2.263	2.190	2.263	7,030,296	+0.05(+2.22%)
Mar 20, 2003	2.140	2.245	2.116	2.214	4,649,797	+0.06(+2.85%)
Mar 19, 2003	2.208	2.214	2.091	2.153	5,588,464	-0.04(-1.96%)
Mar 18, 2003	2.116	2.208	2.116	2.196	8,018,691	+0.09(+4.37%)
Mar 17, 2003	1.956	2.116	1.932	2.104	8,780,940	+0.09(+4.26%)
Mar 14, 2003	2.085	2.098	2.018	2.018	6,150,816	-0.05(-2.37%)
Mar 13, 2003	1.981	2.067	1.956	2.067	5,811,676	+0.17(+8.71%)
Mar 12, 2003	1.883	1.938	1.864	1.901	5,419,057	+0.01(+0.65%)
Mar 11, 2003	1.871	1.895	1.871	1.889	3,531,778	+0.02(+1.32%)
Mar 10, 2003	1.858	1.889	1.846	1.864	3,985,867	+0.00(+0.00%)
Mar 07, 2003	1.864	1.914	1.852	1.864	5,409,274	-0.02(-1.30%)
Mar 06, 2003	1.895	1.926	1.883	1.889	3,043,613	-0.05(-2.53%)
Mar 05, 2003	1.969	1.969	1.914	1.938	1,208,673	-0.04(-1.86%)
Mar 04, 2003	1.999	2.012	1.969	1.975	2,469,848	+0.00(+0.00%)

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.