Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.413	2.527	2.407	2.468	13,937,398	+0.05(+2.03%)
Apr 29, 2003	2.384	2.495	2.375	2.419	12,502,157	+0.04(+1.62%)
Apr 28, 2003	2.408	2.466	2.360	2.380	18,109,924	-0.01(-0.45%)
Apr 25, 2003	2.531	2.541	2.300	2.391	28,182,780	-0.23(-8.74%)
Apr 24, 2003	2.558	2.658	2.546	2.620	6,802,788	+0.04(+1.66%)
Apr 23, 2003	2.572	2.613	2.536	2.577	10,626,202	-0.00(-0.12%)
Apr 22, 2003	2.477	2.597	2.435	2.580	12,955,022	+0.11(+4.28%)
Apr 21, 2003	2.476	2.503	2.432	2.475	6,405,071	-0.00(-0.09%)
Apr 17, 2003	2.394	2.488	2.335	2.477	13,181,688	+0.10(+4.19%)
Apr 16, 2003	2.310	2.387	2.264	2.377	12,974,183	+0.12(+5.21%)
Apr 15, 2003	2.233	2.300	2.195	2.260	7,004,685	+0.01(+0.57%)
Apr 14, 2003	2.191	2.250	2.134	2.247	9,074,591	+0.06(+2.69%)
Apr 11, 2003	2.172	2.231	2.127	2.188	8,100,160	+0.05(+2.30%)
Apr 10, 2003	2.188	2.191	2.113	2.139	12,069,856	-0.03(-1.58%)
Apr 09, 2003	2.169	2.240	2.156	2.173	9,126,934	-0.02(-0.97%)
Apr 08, 2003	2.172	2.252	2.161	2.194	17,361,692	-0.12(-5.18%)
Apr 07, 2003	2.383	2.422	2.302	2.314	11,421,637	+0.01(+0.60%)
Apr 04, 2003	2.373	2.375	2.272	2.300	12,043,684	-0.07(-2.93%)
Apr 03, 2003	2.403	2.445	2.343	2.370	16,112,925	-0.04(-1.47%)
Apr 02, 2003	2.328	2.434	2.328	2.405	14,727,224	+0.13(+5.84%)
Apr 01, 2003	2.278	2.323	2.220	2.272	15,383,855	+0.01(+0.24%)
Mar 31, 2003	2.284	2.307	2.247	2.267	11,763,314	-0.08(-3.29%)
Mar 28, 2003	2.327	2.421	2.322	2.344	16,397,137	+0.00(+0.05%)
Mar 27, 2003	2.236	2.404	2.221	2.343	26,719,112	+0.06(+2.82%)
Mar 26, 2003	2.191	2.300	2.161	2.279	23,631,274	+0.09(+4.16%)
Mar 25, 2003	2.102	2.208	2.071	2.188	14,495,235	+0.09(+4.34%)
Mar 24, 2003	2.105	2.174	2.086	2.097	12,488,506	-0.07(-3.02%)
Mar 21, 2003	2.092	2.202	2.081	2.162	20,201,660	+0.09(+4.44%)
Mar 20, 2003	2.084	2.140	2.050	2.070	13,075,879	-0.01(-0.41%)
Mar 19, 2003	2.073	2.120	2.038	2.079	11,920,803	-0.02(-1.02%)
Mar 18, 2003	2.017	2.120	2.013	2.100	16,614,470	+0.07(+3.37%)
Mar 17, 2003	1.978	2.140	1.960	2.032	21,407,730	+0.02(+1.12%)
Mar 14, 2003	2.108	2.145	1.982	2.009	17,006,910	-0.10(-4.91%)
Mar 13, 2003	2.023	2.135	1.979	2.113	21,315,498	+0.17(+8.52%)
Mar 12, 2003	1.933	2.011	1.874	1.947	17,969,788	-0.02(-1.03%)
Mar 11, 2003	2.008	2.011	1.931	1.967	9,256,859	-0.03(-1.61%)
Mar 10, 2003	2.055	2.062	1.984	2.000	11,131,878	-0.07(-3.51%)
Mar 07, 2003	2.064	2.105	2.036	2.072	7,320,615	-0.04(-1.92%)
Mar 06, 2003	2.088	2.118	2.044	2.113	9,561,573	+0.01(+0.66%)
Mar 05, 2003	2.109	2.150	2.072	2.099	8,848,859	-0.01(-0.46%)
Mar 04, 2003	2.139	2.150	2.076	2.109	20,537,822	-0.03(-1.45%)
Mar 03, 2003	2.215	2.230	2.119	2.140	26,517,136	-0.06(-2.91%)
Feb 28, 2003	2.051	2.215	2.043	2.204	43,952,200	+0.12(+5.64%)
Feb 27, 2003	2.065	2.118	2.001	2.086	25,728,244	+0.04(+1.93%)
Feb 26, 2003	2.112	2.145	2.037	2.047	12,245,113	-0.07(-3.19%)
Feb 25, 2003	2.004	2.134	1.979	2.114	12,078,735	+0.04(+1.75%)
Feb 24, 2003	2.087	2.178	2.069	2.078	13,419,571	+0.00(+0.10%)
Feb 21, 2003	2.111	2.132	2.042	2.076	14,139,761	-0.04(-2.12%)
Feb 20, 2003	1.993	2.170	1.939	2.120	30,360,646	+0.16(+8.31%)
Feb 19, 2003	1.967	1.985	1.914	1.958	17,763,616	-0.08(-3.99%)
Feb 18, 2003	2.001	2.076	1.976	2.039	17,944,014	+0.10(+5.30%)
Feb 14, 2003	2.018	2.065	1.917	1.936	18,691,778	-0.08(-3.83%)
Feb 13, 2003	2.046	2.062	1.950	2.013	9,998,080	-0.02(-0.90%)
Feb 12, 2003	2.021	2.050	2.004	2.032	6,223,738	+0.00(+0.05%)
Feb 11, 2003	2.001	2.073	1.990	2.031	8,250,180	+0.06(+3.26%)
Feb 10, 2003	1.932	1.986	1.915	1.966	7,227,145	+0.04(+2.05%)
Feb 07, 2003	2.012	2.019	1.875	1.927	8,587,142	-0.06(-2.80%)
Feb 06, 2003	1.949	2.030	1.926	1.982	6,582,198	+0.01(+0.65%)
Feb 05, 2003	1.946	2.115	1.936	1.970	24,281,318	+0.04(+2.33%)
Feb 04, 2003	1.926	1.932	1.883	1.925	9,144,694	-0.01(-0.66%)

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.