Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.271	3.366	3.238	3.307	1,202,973	+0.06(+1.89%)
May 29, 2003	3.222	3.254	3.204	3.245	1,575,198	+0.03(+1.07%)
May 28, 2003	3.204	3.231	3.175	3.211	507,411	+0.02(+0.51%)
May 27, 2003	3.146	3.229	3.143	3.195	330,743	+0.05(+1.60%)
May 23, 2003	3.152	3.170	3.123	3.145	189,260	-0.01(-0.40%)
May 22, 2003	3.107	3.170	3.087	3.157	548,152	+0.04(+1.45%)
May 21, 2003	3.123	3.143	3.042	3.112	765,932	-0.04(-1.14%)
May 20, 2003	3.168	3.211	3.107	3.148	608,894	-0.03(-0.91%)
May 19, 2003	3.168	3.199	3.166	3.177	866,673	-0.01(-0.28%)
May 16, 2003	3.164	3.195	3.146	3.186	1,705,569	-0.02(-0.73%)
May 15, 2003	3.294	3.294	3.202	3.209	754,450	-0.06(-1.87%)
May 14, 2003	3.276	3.303	3.244	3.271	898,155	-0.01(-0.28%)
May 13, 2003	3.274	3.294	3.245	3.280	390,744	+0.01(+0.16%)
May 12, 2003	3.249	3.316	3.247	3.274	581,486	-0.00(-0.11%)
May 09, 2003	3.276	3.283	3.215	3.278	464,818	+0.01(+0.44%)
May 08, 2003	3.308	3.308	3.244	3.263	537,782	-0.06(-1.73%)
May 07, 2003	3.301	3.326	3.262	3.321	528,522	+0.02(+0.60%)
May 06, 2003	3.260	3.301	3.240	3.301	596,301	+0.05(+1.44%)
May 05, 2003	3.290	3.290	3.240	3.254	354,447	-0.03(-0.77%)
May 02, 2003	3.204	3.301	3.150	3.280	431,114	+0.06(+1.79%)
May 01, 2003	3.294	3.294	3.211	3.222	616,671	-0.10(-2.93%)
Apr 30, 2003	3.222	3.341	3.204	3.319	1,415,567	+0.12(+3.65%)
Apr 29, 2003	3.222	3.240	3.202	3.202	429,262	-0.04(-1.17%)
Apr 28, 2003	3.197	3.258	3.186	3.240	682,598	+0.06(+1.93%)
Apr 25, 2003	3.240	3.263	3.177	3.179	926,304	-0.09(-2.70%)
Apr 24, 2003	3.231	3.312	3.186	3.267	1,215,936	+0.03(+0.83%)
Apr 23, 2003	3.177	3.254	3.168	3.240	851,488	+0.08(+2.56%)
Apr 22, 2003	3.188	3.240	3.105	3.159	944,452	-0.03(-0.85%)
Apr 21, 2003	3.042	3.204	3.038	3.186	1,696,310	+0.14(+4.73%)
Apr 17, 2003	3.033	3.078	2.952	3.042	1,065,564	+0.02(+0.60%)
Apr 16, 2003	3.143	3.191	2.952	3.024	1,507,420	-0.07(-2.38%)
Apr 15, 2003	3.015	3.105	2.988	3.098	1,196,306	+0.11(+3.61%)
Apr 14, 2003	2.934	2.993	2.898	2.990	353,336	+0.06(+1.90%)
Apr 11, 2003	2.966	3.015	2.889	2.934	359,632	-0.03(-1.09%)
Apr 10, 2003	2.943	2.988	2.936	2.966	870,377	+0.04(+1.35%)
Apr 09, 2003	2.966	2.984	2.894	2.927	544,819	-0.04(-1.21%)
Apr 08, 2003	2.993	2.993	2.920	2.963	617,782	-0.03(-1.02%)
Apr 07, 2003	2.997	3.011	2.950	2.993	805,932	+0.03(+0.85%)
Apr 04, 2003	3.026	3.051	2.916	2.968	703,709	-0.05(-1.55%)
Apr 03, 2003	3.046	3.076	2.995	3.015	604,079	-0.02(-0.71%)
Apr 02, 2003	3.024	3.074	2.988	3.037	1,063,342	+0.02(+0.54%)
Apr 01, 2003	3.015	3.031	2.948	3.020	591,116	+0.01(+0.18%)
Mar 31, 2003	3.060	3.060	2.957	3.015	967,045	-0.09(-2.84%)
Mar 28, 2003	3.058	3.105	3.044	3.103	1,334,085	+0.04(+1.47%)
Mar 27, 2003	2.995	3.074	2.992	3.058	494,078	+0.05(+1.55%)
Mar 26, 2003	3.047	3.089	2.952	3.011	805,932	-0.03(-1.12%)
Mar 25, 2003	3.037	3.060	3.029	3.046	719,265	-0.01(-0.18%)
Mar 24, 2003	3.121	3.121	3.024	3.051	698,894	-0.11(-3.36%)
Mar 21, 2003	3.110	3.164	3.087	3.157	782,599	+0.06(+1.86%)
Mar 20, 2003	3.047	3.121	3.010	3.100	701,487	+0.05(+1.77%)
Mar 19, 2003	3.060	3.065	3.008	3.046	615,931	-0.01(-0.35%)
Mar 18, 2003	3.060	3.092	3.017	3.056	779,265	-0.03(-1.05%)
Mar 17, 2003	2.974	3.089	2.970	3.089	884,451	+0.12(+3.94%)
Mar 14, 2003	2.934	3.015	2.903	2.972	806,303	+0.04(+1.41%)
Mar 13, 2003	2.900	2.988	2.885	2.930	669,635	+0.04(+1.24%)
Mar 12, 2003	2.907	2.927	2.853	2.894	432,596	-0.01(-0.43%)
Mar 11, 2003	2.844	2.923	2.844	2.907	885,192	+0.05(+1.89%)
Mar 10, 2003	2.945	2.945	2.842	2.853	426,670	-0.11(-3.71%)
Mar 07, 2003	2.871	2.968	2.853	2.963	610,745	+0.07(+2.55%)
Mar 06, 2003	2.880	2.918	2.869	2.889	1,080,379	-0.01(-0.31%)
Mar 05, 2003	2.925	2.981	2.884	2.898	1,140,750	-0.03(-1.17%)
Mar 04, 2003	3.015	3.024	2.923	2.932	644,820	-0.06(-2.04%)

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.