Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.424	3.557	3.424	3.541	20,937,300	+0.12(+3.40%)
May 29, 2003	3.429	3.484	3.402	3.424	11,345,972	+0.01(+0.20%)
May 28, 2003	3.414	3.444	3.384	3.417	7,520,370	-0.00(-0.03%)
May 27, 2003	3.317	3.421	3.290	3.418	9,019,973	+0.10(+3.13%)
May 23, 2003	3.320	3.339	3.282	3.315	6,491,101	-0.01(-0.35%)
May 22, 2003	3.252	3.341	3.237	3.327	11,907,391	+0.09(+2.72%)
May 21, 2003	3.188	3.242	3.186	3.239	6,807,417	+0.03(+1.07%)
May 20, 2003	3.215	3.249	3.175	3.204	6,958,123	-0.01(-0.23%)
May 19, 2003	3.288	3.299	3.210	3.212	10,231,413	-0.09(-2.68%)
May 16, 2003	3.330	3.344	3.253	3.300	15,163,293	-0.05(-1.51%)
May 15, 2003	3.289	3.357	3.282	3.351	10,710,856	+0.03(+0.84%)
May 14, 2003	3.329	3.349	3.301	3.323	8,239,119	-0.01(-0.19%)
May 13, 2003	3.340	3.352	3.314	3.329	7,467,375	-0.02(-0.54%)
May 12, 2003	3.269	3.354	3.240	3.348	7,929,428	+0.08(+2.40%)
May 09, 2003	3.255	3.276	3.226	3.269	10,493,078	+0.02(+0.66%)
May 08, 2003	3.268	3.298	3.242	3.248	9,726,302	-0.02(-0.75%)
May 07, 2003	3.263	3.307	3.242	3.272	16,473,271	+0.01(+0.16%)
May 06, 2003	3.167	3.293	3.167	3.267	11,776,559	+0.09(+2.72%)
May 05, 2003	3.190	3.212	3.175	3.181	6,587,155	-0.00(-0.05%)
May 02, 2003	3.108	3.217	3.087	3.182	8,738,435	+0.06(+2.03%)
May 01, 2003	3.126	3.146	3.065	3.119	8,177,844	-0.01(-0.36%)
Apr 30, 2003	3.140	3.158	3.117	3.130	9,604,578	-0.02(-0.56%)
Apr 29, 2003	3.126	3.180	3.108	3.148	9,403,361	+0.00(+0.03%)
Apr 28, 2003	3.089	3.155	3.089	3.147	11,243,293	+0.05(+1.72%)
Apr 25, 2003	3.143	3.160	3.089	3.094	10,894,683	-0.07(-2.24%)
Apr 24, 2003	3.156	3.172	3.094	3.165	10,344,857	-0.01(-0.22%)
Apr 23, 2003	3.153	3.172	3.133	3.172	17,006,536	+0.01(+0.25%)
Apr 22, 2003	3.110	3.179	3.102	3.164	29,614,460	+0.09(+3.06%)
Apr 21, 2003	3.065	3.098	3.054	3.070	12,571,489	-0.01(-0.42%)
Apr 17, 2003	3.022	3.094	3.011	3.082	10,984,941	+0.06(+1.90%)
Apr 16, 2003	3.034	3.071	3.003	3.025	12,874,556	-0.00(-0.02%)
Apr 15, 2003	2.955	3.033	2.941	3.026	12,455,562	+0.06(+2.12%)
Apr 14, 2003	2.877	2.972	2.866	2.963	10,516,263	+0.07(+2.51%)
Apr 11, 2003	2.908	2.941	2.834	2.890	8,610,915	+0.01(+0.34%)
Apr 10, 2003	2.914	2.917	2.870	2.881	10,989,909	-0.02(-0.80%)
Apr 09, 2003	2.903	2.958	2.896	2.904	9,939,111	+0.00(+0.00%)
Apr 08, 2003	2.896	2.927	2.885	2.904	8,177,016	+0.01(+0.46%)
Apr 07, 2003	2.963	3.001	2.887	2.890	16,277,851	-0.06(-1.89%)
Apr 04, 2003	2.949	2.976	2.924	2.946	11,548,016	+0.02(+0.57%)
Apr 03, 2003	2.927	2.947	2.873	2.929	16,087,399	+0.02(+0.76%)
Apr 02, 2003	2.756	2.920	2.754	2.907	18,184,028	+0.19(+7.06%)
Apr 01, 2003	2.728	2.740	2.671	2.716	7,570,881	+0.02(+0.66%)
Mar 31, 2003	2.737	2.742	2.678	2.698	11,496,164	-0.07(-2.65%)
Mar 28, 2003	2.746	2.786	2.724	2.772	8,213,839	+0.00(+0.16%)
Mar 27, 2003	2.748	2.787	2.708	2.767	6,448,705	+0.00(+0.12%)
Mar 26, 2003	2.807	2.807	2.749	2.764	7,898,674	-0.05(-1.77%)
Mar 25, 2003	2.728	2.819	2.728	2.814	14,447,466	+0.07(+2.66%)
Mar 24, 2003	2.767	2.780	2.702	2.741	11,559,295	-0.07(-2.59%)
Mar 21, 2003	2.765	2.841	2.749	2.814	14,211,148	+0.08(+3.11%)
Mar 20, 2003	2.721	2.749	2.646	2.729	20,437,140	-0.03(-0.99%)
Mar 19, 2003	2.753	2.785	2.709	2.757	15,918,393	-0.00(-0.10%)
Mar 18, 2003	2.708	2.778	2.708	2.759	14,946,699	+0.01(+0.49%)
Mar 17, 2003	2.612	2.764	2.577	2.746	26,323,740	+0.15(+5.64%)
Mar 14, 2003	2.604	2.624	2.571	2.599	19,454,334	-0.00(-0.02%)
Mar 13, 2003	2.490	2.613	2.486	2.600	13,479,034	+0.14(+5.72%)
Mar 12, 2003	2.411	2.466	2.398	2.459	8,302,457	+0.04(+1.57%)
Mar 11, 2003	2.459	2.481	2.417	2.421	7,214,819	-0.05(-2.10%)
Mar 10, 2003	2.533	2.558	2.466	2.473	6,209,563	-0.09(-3.39%)
Mar 07, 2003	2.506	2.580	2.485	2.560	7,664,451	+0.03(+1.27%)
Mar 06, 2003	2.511	2.546	2.485	2.528	8,725,186	+0.01(+0.38%)
Mar 05, 2003	2.502	2.552	2.487	2.518	7,670,248	+0.02(+0.90%)
Mar 04, 2003	2.548	2.554	2.496	2.496	8,952,901	-0.06(-2.31%)

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.