Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.223	2.256	2.218	2.240	59,658,348	+0.01(+0.23%)
Apr 29, 2003	2.254	2.257	2.216	2.235	58,452,344	-0.02(-0.97%)
Apr 28, 2003	2.244	2.266	2.231	2.257	63,695,300	+0.00(+0.15%)
Apr 25, 2003	2.242	2.267	2.238	2.253	80,967,192	-0.03(-1.24%)
Apr 24, 2003	2.266	2.284	2.256	2.282	64,747,832	+0.01(+0.34%)
Apr 23, 2003	2.255	2.285	2.231	2.274	186,776,224	+0.12(+5.72%)
Apr 22, 2003	2.161	2.165	2.128	2.151	126,899,072	-0.04(-1.69%)
Apr 21, 2003	2.178	2.218	2.170	2.188	61,967,696	+0.01(+0.61%)
Apr 17, 2003	2.127	2.180	2.123	2.175	77,269,336	+0.04(+2.02%)
Apr 16, 2003	2.145	2.152	2.112	2.131	61,425,356	+0.01(+0.27%)
Apr 15, 2003	2.104	2.131	2.101	2.126	61,618,236	+0.01(+0.49%)
Apr 14, 2003	2.093	2.118	2.086	2.115	78,693,104	-0.01(-0.62%)
Apr 11, 2003	2.141	2.155	2.108	2.129	47,092,256	-0.01(-0.46%)
Apr 10, 2003	2.105	2.142	2.098	2.138	62,651,064	+0.04(+2.00%)
Apr 09, 2003	2.151	2.152	2.085	2.096	97,238,408	-0.06(-2.60%)
Apr 08, 2003	2.154	2.160	2.136	2.152	56,393,944	+0.00(+0.15%)
Apr 07, 2003	2.192	2.204	2.148	2.149	69,947,240	+0.01(+0.48%)
Apr 04, 2003	2.157	2.157	2.124	2.139	60,049,288	-0.01(-0.48%)
Apr 03, 2003	2.157	2.172	2.136	2.149	69,495,112	+0.01(+0.37%)
Apr 02, 2003	2.116	2.145	2.110	2.141	74,631,264	+0.07(+3.14%)
Apr 01, 2003	2.074	2.095	2.062	2.076	83,478,752	+0.02(+0.95%)
Mar 31, 2003	2.110	2.114	2.033	2.057	143,696,688	-0.10(-4.46%)
Mar 28, 2003	2.161	2.169	2.141	2.153	47,640,412	-0.01(-0.55%)
Mar 27, 2003	2.160	2.176	2.147	2.164	85,425,784	-0.01(-0.36%)
Mar 26, 2003	2.136	2.180	2.129	2.172	99,427,440	+0.03(+1.58%)
Mar 25, 2003	2.112	2.161	2.111	2.138	68,150,592	+0.03(+1.31%)
Mar 24, 2003	2.137	2.146	2.099	2.111	79,626,392	-0.05(-2.49%)
Mar 21, 2003	2.163	2.169	2.130	2.165	77,391,712	+0.02(+0.72%)
Mar 20, 2003	2.112	2.154	2.100	2.149	76,085,408	+0.03(+1.46%)
Mar 19, 2003	2.123	2.127	2.090	2.118	76,264,368	-0.01(-0.24%)
Mar 18, 2003	2.098	2.125	2.077	2.123	83,209,808	+0.03(+1.24%)
Mar 17, 2003	2.014	2.102	2.011	2.097	104,281,120	+0.07(+3.68%)
Mar 14, 2003	2.003	2.029	1.992	2.023	78,920,784	+0.02(+1.21%)
Mar 13, 2003	1.925	2.003	1.913	1.999	109,484,072	+0.09(+4.87%)
Mar 12, 2003	1.897	1.907	1.853	1.906	60,976,324	+0.00(+0.24%)
Mar 11, 2003	1.921	1.926	1.896	1.901	38,041,516	-0.01(-0.74%)
Mar 10, 2003	1.911	1.924	1.907	1.916	42,469,408	-0.01(-0.55%)
Mar 07, 2003	1.881	1.930	1.881	1.926	53,983,852	+0.03(+1.32%)
Mar 06, 2003	1.893	1.904	1.887	1.901	31,905,720	-0.00(-0.01%)
Mar 05, 2003	1.878	1.907	1.876	1.901	42,928,792	+0.02(+1.01%)
Mar 04, 2003	1.867	1.892	1.862	1.882	45,058,744	+0.01(+0.68%)
Mar 03, 2003	1.893	1.914	1.868	1.870	50,745,528	-0.02(-1.11%)
Feb 28, 2003	1.866	1.896	1.866	1.891	46,601,764	+0.02(+1.30%)
Feb 27, 2003	1.858	1.868	1.835	1.866	51,705,768	+0.02(+0.95%)
Feb 26, 2003	1.860	1.872	1.847	1.849	35,537,216	-0.02(-1.25%)
Feb 25, 2003	1.861	1.876	1.853	1.872	50,041,420	-0.00(-0.13%)
Feb 24, 2003	1.882	1.893	1.870	1.874	44,181,460	-0.01(-0.77%)
Feb 21, 2003	1.850	1.891	1.841	1.889	63,108,372	+0.04(+2.03%)
Feb 20, 2003	1.853	1.863	1.840	1.851	37,905,672	-0.00(-0.26%)
Feb 19, 2003	1.832	1.858	1.832	1.856	60,223,500	+0.01(+0.65%)
Feb 18, 2003	1.809	1.846	1.807	1.844	55,411,924	+0.04(+1.99%)
Feb 14, 2003	1.771	1.808	1.764	1.808	53,230,124	+0.04(+2.32%)
Feb 13, 2003	1.766	1.774	1.736	1.767	53,141,980	-0.00(-0.05%)
Feb 12, 2003	1.762	1.792	1.762	1.768	35,254,120	-0.00(-0.08%)
Feb 11, 2003	1.777	1.795	1.762	1.770	37,502,288	-0.00(-0.22%)
Feb 10, 2003	1.743	1.777	1.733	1.773	48,470,396	+0.03(+1.66%)
Feb 07, 2003	1.766	1.776	1.727	1.744	45,728,628	-0.02(-1.09%)
Feb 06, 2003	1.768	1.778	1.752	1.764	42,285,864	-0.01(-0.50%)
Feb 05, 2003	1.775	1.799	1.760	1.773	56,009,224	+0.01(+0.59%)
Feb 04, 2003	1.781	1.781	1.744	1.762	55,025,132	-0.02(-1.27%)

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.