Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.807	2.842	2.793	2.816	60,513,548	-0.03(-1.21%)
Apr 29, 2003	2.826	2.871	2.783	2.850	64,449,804	+0.07(+2.42%)
Apr 28, 2003	2.721	2.806	2.695	2.783	67,509,664	+0.04(+1.64%)
Apr 25, 2003	2.729	2.764	2.695	2.738	72,058,928	+0.01(+0.32%)
Apr 24, 2003	2.755	2.761	2.705	2.729	68,529,616	-0.05(-1.68%)
Apr 23, 2003	2.729	2.799	2.712	2.776	80,117,256	+0.04(+1.52%)
Apr 22, 2003	2.660	2.766	2.636	2.735	79,351,424	+0.07(+2.79%)
Apr 21, 2003	2.650	2.676	2.634	2.660	48,385,252	+0.02(+0.65%)
Apr 17, 2003	2.688	2.712	2.626	2.643	91,515,608	-0.05(-1.86%)
Apr 16, 2003	2.679	2.766	2.674	2.693	71,567,480	+0.00(+0.13%)
Apr 15, 2003	2.636	2.705	2.636	2.690	78,035,088	-0.06(-2.01%)
Apr 14, 2003	2.662	2.750	2.652	2.745	46,454,172	+0.10(+3.86%)
Apr 11, 2003	2.755	2.764	2.626	2.643	71,124,072	-0.05(-1.73%)
Apr 10, 2003	2.653	2.712	2.633	2.690	50,797,944	+0.04(+1.37%)
Apr 09, 2003	2.721	2.723	2.641	2.653	70,594,408	-0.07(-2.48%)
Apr 08, 2003	2.754	2.783	2.695	2.721	60,061,456	-0.08(-2.84%)
Apr 07, 2003	2.888	2.926	2.795	2.800	58,088,120	-0.02(-0.61%)
Apr 04, 2003	2.866	2.871	2.792	2.818	64,549,944	-0.01(-0.31%)
Apr 03, 2003	2.799	2.859	2.774	2.826	48,936,328	+0.06(+2.31%)
Apr 02, 2003	2.733	2.792	2.733	2.762	73,293,640	+0.06(+2.37%)
Apr 01, 2003	2.712	2.745	2.674	2.698	50,028,640	+0.01(+0.45%)
Mar 31, 2003	2.721	2.909	2.678	2.686	78,773,136	-0.12(-4.31%)
Mar 28, 2003	2.840	2.856	2.793	2.807	41,197,536	-0.03(-1.16%)
Mar 27, 2003	2.816	2.894	2.799	2.840	55,487,876	-0.02(-0.84%)
Mar 26, 2003	2.852	2.883	2.814	2.864	54,768,932	+0.01(+0.42%)
Mar 25, 2003	2.821	2.885	2.736	2.852	98,090,312	-0.01(-0.24%)
Mar 24, 2003	2.978	2.978	2.825	2.859	56,130,992	-0.17(-5.48%)
Mar 21, 2003	3.075	3.075	2.985	3.025	77,287,784	+0.06(+1.98%)
Mar 20, 2003	2.930	2.996	2.887	2.966	54,913,648	+0.04(+1.24%)
Mar 19, 2003	2.892	2.963	2.868	2.930	69,558,248	+0.04(+1.31%)
Mar 18, 2003	2.861	2.902	2.826	2.892	52,199,948	+0.06(+2.07%)
Mar 17, 2003	2.678	2.868	2.678	2.833	83,400,552	+0.13(+4.73%)
Mar 14, 2003	2.653	2.742	2.617	2.705	95,778,336	+0.11(+4.40%)
Mar 13, 2003	2.712	2.712	2.450	2.591	232,349,008	-0.10(-3.66%)
Mar 12, 2003	2.660	2.709	2.643	2.690	49,347,320	+0.03(+1.04%)
Mar 11, 2003	2.660	2.707	2.655	2.662	37,796,728	-0.01(-0.52%)
Mar 10, 2003	2.660	2.698	2.638	2.676	43,661,748	-0.05(-1.96%)
Mar 07, 2003	2.617	2.740	2.612	2.729	62,327,120	+0.04(+1.61%)
Mar 06, 2003	2.647	2.700	2.621	2.686	54,957,060	-0.00(-0.06%)
Mar 05, 2003	2.685	2.695	2.617	2.688	59,728,612	+0.00(+0.13%)
Mar 04, 2003	2.761	2.761	2.685	2.685	50,822,256	-0.06(-2.02%)
Mar 03, 2003	2.781	2.799	2.721	2.740	54,175,020	+0.00(+0.06%)
Feb 28, 2003	2.685	2.769	2.685	2.738	67,820,512	+0.05(+2.00%)
Feb 27, 2003	2.676	2.738	2.572	2.685	162,150,544	+0.03(+1.11%)
Feb 26, 2003	2.902	2.932	2.622	2.655	323,476,192	-0.49(-15.46%)
Feb 25, 2003	3.066	3.144	2.982	3.141	70,280,088	+0.07(+2.42%)
Feb 24, 2003	3.139	3.161	3.059	3.066	48,678,736	-0.07(-2.31%)
Feb 21, 2003	3.110	3.186	3.061	3.139	44,525,988	+0.05(+1.68%)
Feb 20, 2003	3.118	3.120	3.065	3.087	42,413,144	+0.01(+0.34%)
Feb 19, 2003	3.149	3.170	3.035	3.077	50,222,556	-0.11(-3.42%)
Feb 18, 2003	3.094	3.196	3.084	3.186	49,136,616	+0.11(+3.65%)
Feb 14, 2003	2.980	3.101	2.980	3.073	79,810,456	+0.15(+4.96%)
Feb 13, 2003	2.873	2.977	2.873	2.928	49,651,800	+0.06(+1.99%)
Feb 12, 2003	2.913	2.951	2.869	2.871	49,237,336	-0.04(-1.36%)
Feb 11, 2003	2.914	2.989	2.863	2.911	55,424,780	+0.04(+1.26%)
Feb 10, 2003	2.816	2.882	2.773	2.875	57,317,656	+0.03(+0.97%)
Feb 07, 2003	2.942	2.963	2.806	2.847	69,169,256	-0.10(-3.23%)
Feb 06, 2003	2.958	2.978	2.911	2.942	38,300,336	-0.01(-0.47%)
Feb 05, 2003	3.023	3.040	2.944	2.956	64,069,492	-0.07(-2.23%)
Feb 04, 2003	2.945	3.027	2.916	3.023	77,621,208	+0.00(+0.11%)

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.