Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.373	3.472	3.358	3.391	10,939,108	-0.00(-0.06%)
May 29, 2003	3.385	3.451	3.364	3.393	17,786,674	-0.00(-0.09%)
May 28, 2003	3.367	3.480	3.346	3.396	16,917,186	-0.03(-0.84%)
May 27, 2003	3.394	3.521	3.378	3.425	21,819,846	-0.01(-0.34%)
May 23, 2003	3.386	3.507	3.228	3.437	87,120,616	+0.48(+16.39%)
May 22, 2003	2.891	3.052	2.861	2.953	22,550,178	+0.07(+2.34%)
May 21, 2003	2.870	2.907	2.822	2.886	14,576,294	+0.00(+0.15%)
May 20, 2003	2.913	2.955	2.843	2.881	12,248,009	+0.01(+0.41%)
May 19, 2003	2.955	2.981	2.870	2.870	12,328,794	-0.13(-4.22%)
May 16, 2003	2.964	2.999	2.922	2.996	11,000,747	+0.01(+0.29%)
May 15, 2003	2.965	3.044	2.942	2.987	15,957,574	+0.03(+1.09%)
May 14, 2003	2.925	3.018	2.886	2.955	22,244,316	+0.03(+1.10%)
May 13, 2003	2.897	2.968	2.859	2.923	15,346,318	-0.01(-0.36%)
May 12, 2003	2.855	3.074	2.852	2.934	24,218,174	+0.07(+2.54%)
May 09, 2003	2.741	2.861	2.730	2.861	13,645,830	+0.15(+5.45%)
May 08, 2003	2.635	2.715	2.610	2.713	9,558,294	+0.04(+1.36%)
May 07, 2003	2.613	2.722	2.588	2.677	12,313,851	+0.04(+1.50%)
May 06, 2003	2.650	2.693	2.607	2.637	9,097,400	-0.01(-0.44%)
May 05, 2003	2.566	2.774	2.554	2.649	17,126,854	+0.08(+3.13%)
May 02, 2003	2.507	2.609	2.498	2.569	6,112,097	+0.06(+2.52%)
May 01, 2003	2.464	2.524	2.421	2.506	7,639,537	+0.04(+1.43%)
Apr 30, 2003	2.415	2.529	2.409	2.470	13,925,812	+0.05(+2.03%)
Apr 29, 2003	2.386	2.497	2.377	2.421	12,491,765	+0.04(+1.62%)
Apr 28, 2003	2.410	2.468	2.362	2.382	18,094,870	-0.01(-0.45%)
Apr 25, 2003	2.533	2.543	2.302	2.393	28,159,354	-0.23(-8.74%)
Apr 24, 2003	2.560	2.660	2.548	2.622	6,797,134	+0.04(+1.66%)
Apr 23, 2003	2.574	2.615	2.538	2.579	10,617,370	-0.00(-0.12%)
Apr 22, 2003	2.479	2.599	2.437	2.583	12,944,253	+0.11(+4.28%)
Apr 21, 2003	2.478	2.506	2.434	2.477	6,399,747	-0.00(-0.09%)
Apr 17, 2003	2.396	2.491	2.337	2.479	13,170,731	+0.10(+4.19%)
Apr 16, 2003	2.312	2.389	2.266	2.379	12,963,399	+0.12(+5.21%)
Apr 15, 2003	2.235	2.302	2.197	2.261	6,998,862	+0.01(+0.57%)
Apr 14, 2003	2.193	2.252	2.136	2.249	9,067,048	+0.06(+2.69%)
Apr 11, 2003	2.174	2.232	2.129	2.190	8,093,427	+0.05(+2.30%)
Apr 10, 2003	2.190	2.193	2.115	2.140	12,059,823	-0.03(-1.58%)
Apr 09, 2003	2.170	2.242	2.158	2.175	9,119,348	-0.02(-0.98%)
Apr 08, 2003	2.174	2.254	2.163	2.196	17,347,260	-0.12(-5.18%)
Apr 07, 2003	2.385	2.424	2.304	2.316	11,412,143	+0.01(+0.60%)
Apr 04, 2003	2.375	2.377	2.274	2.302	12,033,673	-0.07(-2.93%)
Apr 03, 2003	2.405	2.447	2.345	2.372	16,099,532	-0.04(-1.47%)
Apr 02, 2003	2.330	2.436	2.330	2.407	14,714,982	+0.13(+5.84%)
Apr 01, 2003	2.280	2.325	2.222	2.274	15,371,067	+0.01(+0.24%)
Mar 31, 2003	2.286	2.309	2.249	2.269	11,753,536	-0.08(-3.29%)
Mar 28, 2003	2.329	2.423	2.324	2.346	16,383,507	+0.00(+0.05%)
Mar 27, 2003	2.238	2.406	2.223	2.345	26,696,902	+0.06(+2.82%)
Mar 26, 2003	2.193	2.302	2.163	2.281	23,611,630	+0.09(+4.16%)
Mar 25, 2003	2.104	2.210	2.073	2.190	14,483,186	+0.09(+4.34%)
Mar 24, 2003	2.107	2.176	2.088	2.099	12,478,125	-0.07(-3.02%)
Mar 21, 2003	2.094	2.204	2.083	2.164	20,184,868	+0.09(+4.44%)
Mar 20, 2003	2.086	2.141	2.052	2.072	13,065,010	-0.01(-0.41%)
Mar 19, 2003	2.075	2.122	2.040	2.080	11,910,894	-0.02(-1.02%)
Mar 18, 2003	2.018	2.122	2.015	2.102	16,600,659	+0.07(+3.37%)
Mar 17, 2003	1.980	2.141	1.962	2.033	21,389,934	+0.02(+1.12%)
Mar 14, 2003	2.109	2.147	1.984	2.011	16,992,774	-0.10(-4.91%)
Mar 13, 2003	2.025	2.137	1.981	2.115	21,297,780	+0.17(+8.52%)
Mar 12, 2003	1.935	2.013	1.876	1.949	17,954,852	-0.02(-1.03%)
Mar 11, 2003	2.010	2.013	1.933	1.969	9,249,164	-0.03(-1.61%)
Mar 10, 2003	2.057	2.063	1.985	2.001	11,122,625	-0.07(-3.51%)
Mar 07, 2003	2.065	2.107	2.038	2.074	7,314,530	-0.04(-1.92%)
Mar 06, 2003	2.090	2.120	2.046	2.115	9,553,625	+0.01(+0.66%)
Mar 05, 2003	2.110	2.152	2.074	2.101	8,841,504	-0.01(-0.46%)
Mar 04, 2003	2.140	2.152	2.077	2.110	20,520,750	-0.03(-1.45%)

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.