Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.391	2.438	2.384	2.426	50,097,856	+0.04(+1.50%)
May 29, 2003	2.419	2.429	2.372	2.390	70,276,304	-0.02(-1.02%)
May 28, 2003	2.434	2.470	2.411	2.415	92,416,560	-0.04(-1.81%)
May 27, 2003	2.360	2.467	2.353	2.460	122,917,280	+0.09(+3.63%)
May 23, 2003	2.370	2.387	2.357	2.373	57,978,604	+0.00(+0.08%)
May 22, 2003	2.317	2.372	2.307	2.372	55,269,992	+0.05(+2.37%)
May 21, 2003	2.325	2.338	2.300	2.317	56,349,876	-0.02(-0.71%)
May 20, 2003	2.309	2.345	2.286	2.333	66,477,332	+0.03(+1.19%)
May 19, 2003	2.350	2.358	2.303	2.306	66,564,264	-0.06(-2.61%)
May 16, 2003	2.339	2.387	2.334	2.368	96,908,920	+0.03(+1.13%)
May 15, 2003	2.331	2.362	2.311	2.341	76,718,952	+0.01(+0.46%)
May 14, 2003	2.335	2.349	2.303	2.330	62,049,908	+0.00(+0.15%)
May 13, 2003	2.257	2.338	2.253	2.327	118,919,304	+0.07(+2.89%)
May 12, 2003	2.227	2.277	2.226	2.261	53,786,852	+0.00(+0.07%)
May 09, 2003	2.240	2.264	2.220	2.260	45,082,016	+0.03(+1.50%)
May 08, 2003	2.233	2.249	2.223	2.226	44,624,064	-0.02(-1.07%)
May 07, 2003	2.263	2.270	2.244	2.250	47,386,100	-0.03(-1.11%)
May 06, 2003	2.248	2.286	2.246	2.276	70,086,720	+0.03(+1.43%)
May 05, 2003	2.265	2.282	2.244	2.244	55,545,460	-0.03(-1.30%)
May 02, 2003	2.202	2.277	2.202	2.273	72,725,160	+0.06(+2.74%)
May 01, 2003	2.205	2.225	2.199	2.213	54,038,232	-0.01(-0.23%)
Apr 30, 2003	2.201	2.234	2.196	2.218	60,258,828	+0.01(+0.23%)
Apr 29, 2003	2.232	2.235	2.194	2.213	59,040,684	-0.02(-0.97%)
Apr 28, 2003	2.222	2.243	2.209	2.234	64,336,416	+0.00(+0.15%)
Apr 25, 2003	2.220	2.245	2.216	2.231	81,782,160	-0.03(-1.24%)
Apr 24, 2003	2.244	2.262	2.234	2.259	65,399,540	+0.01(+0.34%)
Apr 23, 2003	2.233	2.262	2.208	2.251	188,656,192	+0.12(+5.72%)
Apr 22, 2003	2.140	2.143	2.106	2.130	128,176,352	-0.04(-1.69%)
Apr 21, 2003	2.156	2.196	2.148	2.166	62,591,420	+0.01(+0.61%)
Apr 17, 2003	2.106	2.158	2.102	2.153	78,047,072	+0.04(+2.02%)
Apr 16, 2003	2.123	2.130	2.091	2.110	62,043,624	+0.01(+0.27%)
Apr 15, 2003	2.083	2.109	2.080	2.104	62,238,444	+0.01(+0.49%)
Apr 14, 2003	2.072	2.097	2.065	2.094	79,485,176	-0.01(-0.62%)
Apr 11, 2003	2.120	2.134	2.087	2.107	47,566,252	-0.01(-0.46%)
Apr 10, 2003	2.084	2.121	2.077	2.117	63,281,668	+0.04(+2.00%)
Apr 09, 2003	2.130	2.130	2.065	2.076	98,217,144	-0.06(-2.60%)
Apr 08, 2003	2.133	2.138	2.115	2.131	56,961,564	+0.00(+0.15%)
Apr 07, 2003	2.171	2.182	2.127	2.128	70,651,280	+0.01(+0.48%)
Apr 04, 2003	2.136	2.136	2.103	2.118	60,653,704	-0.01(-0.48%)
Apr 03, 2003	2.135	2.150	2.115	2.128	70,194,608	+0.01(+0.37%)
Apr 02, 2003	2.094	2.124	2.088	2.120	75,382,456	+0.06(+3.13%)
Apr 01, 2003	2.053	2.074	2.041	2.056	84,319,000	+0.02(+0.95%)
Mar 31, 2003	2.089	2.093	2.013	2.036	145,143,040	-0.10(-4.46%)
Mar 28, 2003	2.140	2.147	2.119	2.131	48,119,928	-0.01(-0.55%)
Mar 27, 2003	2.138	2.155	2.125	2.143	86,285,624	-0.01(-0.36%)
Mar 26, 2003	2.114	2.159	2.108	2.151	100,428,208	+0.03(+1.58%)
Mar 25, 2003	2.091	2.140	2.090	2.117	68,836,552	+0.03(+1.31%)
Mar 24, 2003	2.116	2.124	2.078	2.090	80,427,864	-0.05(-2.49%)
Mar 21, 2003	2.141	2.148	2.109	2.143	78,170,680	+0.02(+0.72%)
Mar 20, 2003	2.091	2.133	2.079	2.128	76,851,232	+0.03(+1.46%)
Mar 19, 2003	2.102	2.106	2.069	2.097	77,031,992	-0.01(-0.24%)
Mar 18, 2003	2.077	2.104	2.056	2.102	84,047,336	+0.03(+1.24%)
Mar 17, 2003	1.994	2.081	1.991	2.077	105,330,744	+0.07(+3.68%)
Mar 14, 2003	1.983	2.009	1.972	2.003	79,715,144	+0.02(+1.21%)
Mar 13, 2003	1.906	1.983	1.894	1.979	110,586,064	+0.09(+4.87%)
Mar 12, 2003	1.878	1.888	1.835	1.887	61,590,072	+0.00(+0.24%)
Mar 11, 2003	1.902	1.907	1.877	1.882	38,424,416	-0.01(-0.74%)
Mar 10, 2003	1.892	1.905	1.888	1.897	42,896,880	-0.01(-0.55%)
Mar 07, 2003	1.863	1.911	1.862	1.907	54,527,216	+0.02(+1.32%)
Mar 06, 2003	1.874	1.885	1.868	1.882	32,226,862	-0.00(-0.01%)
Mar 05, 2003	1.859	1.888	1.857	1.882	43,360,884	+0.02(+1.01%)
Mar 04, 2003	1.849	1.873	1.844	1.864	45,512,272	+0.01(+0.68%)

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.