Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.925	4.044	3.918	3.970	716,076	+0.04(+1.14%)
May 29, 2003	3.959	4.021	3.900	3.925	647,442	-0.03(-0.85%)
May 28, 2003	3.988	4.021	3.947	3.959	444,893	-0.01(-0.28%)
May 27, 2003	3.959	3.992	3.802	3.970	2,426,568	+0.03(+0.68%)
May 23, 2003	3.927	3.959	3.892	3.943	270,065	+0.02(+0.46%)
May 22, 2003	3.887	3.970	3.858	3.925	333,558	+0.01(+0.29%)
May 21, 2003	3.869	3.970	3.847	3.914	575,901	+0.01(+0.23%)
May 20, 2003	4.059	4.061	3.880	3.905	1,656,165	-0.16(-3.85%)
May 19, 2003	4.138	4.138	4.059	4.061	623,744	-0.08(-1.94%)
May 16, 2003	4.207	4.238	4.070	4.142	429,243	-0.11(-2.53%)
May 15, 2003	4.153	4.267	4.153	4.249	419,406	+0.12(+2.81%)
May 14, 2003	4.196	4.196	4.120	4.133	373,799	-0.06(-1.44%)
May 13, 2003	4.211	4.234	4.146	4.193	1,054,776	-0.02(-0.42%)
May 12, 2003	4.082	4.218	4.044	4.211	861,393	+0.16(+4.03%)
May 09, 2003	3.970	4.070	3.965	4.048	376,258	+0.08(+1.91%)
May 08, 2003	4.059	4.059	3.945	3.972	415,606	-0.09(-2.15%)
May 07, 2003	4.048	4.091	4.030	4.059	663,315	-0.02(-0.55%)
May 06, 2003	4.008	4.115	3.981	4.082	546,391	+0.09(+2.30%)
May 05, 2003	4.026	4.066	3.981	3.990	837,472	-0.01(-0.34%)
May 02, 2003	3.757	4.057	3.757	4.003	1,669,355	+0.25(+6.55%)
May 01, 2003	3.726	3.768	3.690	3.757	466,131	+0.06(+1.51%)
Apr 30, 2003	3.554	3.755	3.554	3.701	679,188	+0.09(+2.41%)
Apr 29, 2003	3.719	3.739	3.614	3.614	653,702	-0.08(-2.06%)
Apr 28, 2003	3.645	3.733	3.645	3.690	652,360	+0.06(+1.54%)
Apr 25, 2003	3.690	3.713	3.578	3.634	1,213,507	-0.01(-0.31%)
Apr 24, 2003	3.645	3.728	3.590	3.645	1,617,712	+0.31(+9.40%)
Apr 23, 2003	3.288	3.353	3.261	3.332	369,104	+0.02(+0.68%)
Apr 22, 2003	3.153	3.310	3.131	3.310	635,370	+0.15(+4.59%)
Apr 21, 2003	3.145	3.183	3.075	3.165	491,171	+0.02(+0.64%)
Apr 17, 2003	3.109	3.151	3.053	3.145	424,101	+0.04(+1.15%)
Apr 16, 2003	3.167	3.180	3.082	3.109	302,482	-0.06(-1.84%)
Apr 15, 2003	3.205	3.229	3.120	3.167	392,802	-0.04(-1.32%)
Apr 14, 2003	3.171	3.241	3.147	3.209	536,554	+0.04(+1.20%)
Apr 11, 2003	3.261	3.297	3.158	3.171	1,016,770	-0.09(-2.68%)
Apr 10, 2003	3.185	3.268	3.165	3.259	495,642	+0.10(+3.04%)
Apr 09, 2003	3.131	3.205	3.131	3.162	554,663	+0.03(+0.86%)
Apr 08, 2003	3.189	3.189	3.111	3.136	777,333	-0.01(-0.28%)
Apr 07, 2003	2.975	3.189	2.941	3.145	1,754,086	+0.16(+5.32%)
Apr 04, 2003	3.053	3.098	2.986	2.986	342,053	-0.08(-2.48%)
Apr 03, 2003	3.017	3.109	2.995	3.062	661,974	+0.03(+1.11%)
Apr 02, 2003	2.919	3.153	2.919	3.028	1,579,259	+0.15(+5.37%)
Apr 01, 2003	2.809	2.876	2.760	2.874	360,609	+0.11(+3.96%)
Mar 31, 2003	2.811	2.811	2.684	2.764	379,612	-0.06(-2.06%)
Mar 28, 2003	2.805	2.885	2.773	2.822	286,833	+0.02(+0.56%)
Mar 27, 2003	2.807	2.836	2.762	2.807	248,156	-0.01(-0.24%)
Mar 26, 2003	2.872	2.872	2.796	2.814	224,905	-0.07(-2.40%)
Mar 25, 2003	2.807	2.898	2.773	2.883	395,932	+0.08(+2.79%)
Mar 24, 2003	2.952	2.952	2.767	2.805	590,880	-0.19(-6.42%)
Mar 21, 2003	2.885	3.004	2.829	2.997	780,686	+0.20(+7.03%)
Mar 20, 2003	2.742	2.822	2.686	2.800	435,727	+0.04(+1.46%)
Mar 19, 2003	2.693	2.767	2.688	2.760	295,328	+0.07(+2.75%)
Mar 18, 2003	2.661	2.713	2.661	2.686	508,609	+0.01(+0.25%)
Mar 17, 2003	2.565	2.679	2.550	2.679	613,684	+0.12(+4.54%)
Mar 14, 2003	2.639	2.657	2.550	2.563	517,998	-0.06(-2.47%)
Mar 13, 2003	2.527	2.652	2.525	2.628	500,560	+0.13(+5.19%)
Mar 12, 2003	2.527	2.527	2.442	2.498	302,929	-0.04(-1.41%)
Mar 11, 2003	2.583	2.612	2.516	2.534	363,962	-0.08(-3.16%)
Mar 10, 2003	2.659	2.659	2.592	2.617	347,419	-0.04(-1.51%)
Mar 07, 2003	2.554	2.675	2.554	2.657	288,174	+0.08(+3.12%)
Mar 06, 2003	2.606	2.614	2.559	2.576	498,995	-0.04(-1.54%)
Mar 05, 2003	2.628	2.628	2.570	2.617	621,509	-0.04(-1.68%)
Mar 04, 2003	2.619	2.682	2.563	2.661	546,838	+0.02(+0.76%)

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.