Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.269	3.351	3.269	3.343	64,796,640	+0.08(+2.31%)
May 29, 2003	3.290	3.360	3.247	3.267	62,739,244	-0.05(-1.65%)
May 28, 2003	3.221	3.384	3.192	3.322	107,623,984	+0.12(+3.75%)
May 27, 2003	3.151	3.221	3.106	3.202	74,186,472	+0.03(+1.03%)
May 23, 2003	3.154	3.171	3.129	3.170	53,944,992	+0.01(+0.16%)
May 22, 2003	3.082	3.170	3.063	3.165	123,237,336	+0.09(+2.90%)
May 21, 2003	3.146	3.171	3.057	3.075	198,383,376	+0.15(+5.22%)
May 20, 2003	2.909	2.990	2.889	2.923	89,863,984	+0.03(+1.01%)
May 19, 2003	3.034	3.034	2.868	2.894	84,136,288	-0.18(-5.96%)
May 16, 2003	3.129	3.129	3.000	3.077	98,592,904	+0.05(+1.82%)
May 15, 2003	3.026	3.065	2.979	3.022	59,861,688	+0.04(+1.21%)
May 14, 2003	2.971	3.000	2.959	2.986	49,719,364	+0.02(+0.81%)
May 13, 2003	2.985	2.985	2.940	2.962	48,772,040	-0.02(-0.75%)
May 12, 2003	2.973	3.009	2.957	2.985	65,202,052	+0.01(+0.40%)
May 09, 2003	2.949	2.978	2.933	2.973	45,605,152	+0.04(+1.46%)
May 08, 2003	2.949	2.949	2.895	2.930	48,142,048	-0.02(-0.76%)
May 07, 2003	2.928	3.005	2.923	2.952	52,381,092	-0.02(-0.63%)
May 06, 2003	2.889	3.015	2.882	2.971	81,520,064	+0.09(+3.15%)
May 05, 2003	2.870	2.930	2.863	2.880	61,329,924	+0.03(+0.90%)
May 02, 2003	2.822	2.894	2.805	2.854	63,597,316	+0.02(+0.60%)
May 01, 2003	2.794	2.853	2.779	2.837	53,107,332	+0.04(+1.53%)
Apr 30, 2003	2.786	2.820	2.772	2.794	60,980,508	-0.03(-1.21%)
Apr 29, 2003	2.805	2.849	2.762	2.829	64,947,140	+0.07(+2.42%)
Apr 28, 2003	2.700	2.784	2.674	2.762	68,030,608	+0.04(+1.64%)
Apr 25, 2003	2.709	2.743	2.674	2.717	72,614,984	+0.01(+0.32%)
Apr 24, 2003	2.734	2.739	2.685	2.709	69,058,432	-0.05(-1.68%)
Apr 23, 2003	2.709	2.777	2.691	2.755	80,735,488	+0.04(+1.52%)
Apr 22, 2003	2.640	2.745	2.616	2.714	79,963,744	+0.07(+2.79%)
Apr 21, 2003	2.630	2.655	2.614	2.640	48,758,624	+0.02(+0.65%)
Apr 17, 2003	2.667	2.691	2.606	2.623	92,221,800	-0.05(-1.86%)
Apr 16, 2003	2.659	2.745	2.654	2.673	72,119,736	+0.00(+0.13%)
Apr 15, 2003	2.616	2.685	2.616	2.669	78,637,256	-0.05(-2.01%)
Apr 14, 2003	2.642	2.729	2.631	2.724	46,812,644	+0.10(+3.86%)
Apr 11, 2003	2.734	2.743	2.606	2.623	71,672,912	-0.05(-1.73%)
Apr 10, 2003	2.633	2.691	2.613	2.669	51,189,936	+0.04(+1.37%)
Apr 09, 2003	2.700	2.702	2.621	2.633	71,139,160	-0.07(-2.48%)
Apr 08, 2003	2.733	2.762	2.674	2.700	60,524,932	-0.08(-2.84%)
Apr 07, 2003	2.866	2.904	2.774	2.779	58,536,364	-0.02(-0.61%)
Apr 04, 2003	2.844	2.849	2.770	2.796	65,048,056	-0.01(-0.31%)
Apr 03, 2003	2.777	2.837	2.753	2.805	49,313,952	+0.06(+2.31%)
Apr 02, 2003	2.712	2.770	2.712	2.741	73,859,224	+0.06(+2.37%)
Apr 01, 2003	2.691	2.724	2.654	2.678	50,414,692	+0.01(+0.45%)
Mar 31, 2003	2.700	2.887	2.657	2.666	79,381,000	-0.12(-4.31%)
Mar 28, 2003	2.818	2.834	2.772	2.786	41,515,444	-0.03(-1.16%)
Mar 27, 2003	2.794	2.871	2.777	2.818	55,916,056	-0.02(-0.84%)
Mar 26, 2003	2.830	2.861	2.793	2.842	55,191,564	+0.01(+0.42%)
Mar 25, 2003	2.799	2.863	2.715	2.830	98,847,240	-0.01(-0.24%)
Mar 24, 2003	2.955	2.955	2.803	2.837	56,564,136	-0.16(-5.48%)
Mar 21, 2003	3.051	3.051	2.962	3.002	77,884,184	+0.06(+1.98%)
Mar 20, 2003	2.907	2.973	2.865	2.943	55,337,396	+0.04(+1.24%)
Mar 19, 2003	2.870	2.940	2.846	2.907	70,095,008	+0.04(+1.31%)
Mar 18, 2003	2.839	2.880	2.805	2.870	52,602,756	+0.06(+2.07%)
Mar 17, 2003	2.657	2.846	2.657	2.811	84,044,128	+0.13(+4.73%)
Mar 14, 2003	2.633	2.721	2.597	2.685	96,517,424	+0.11(+4.40%)
Mar 13, 2003	2.691	2.691	2.431	2.571	234,141,968	-0.10(-3.66%)
Mar 12, 2003	2.640	2.688	2.623	2.669	49,728,116	+0.03(+1.04%)
Mar 11, 2003	2.640	2.686	2.635	2.642	38,088,392	-0.01(-0.52%)
Mar 10, 2003	2.640	2.678	2.618	2.655	43,998,668	-0.05(-1.96%)
Mar 07, 2003	2.597	2.719	2.592	2.709	62,808,076	+0.04(+1.61%)
Mar 06, 2003	2.626	2.679	2.601	2.666	55,381,144	-0.00(-0.06%)
Mar 05, 2003	2.664	2.674	2.597	2.667	60,189,516	+0.00(+0.13%)
Mar 04, 2003	2.739	2.739	2.664	2.664	51,214,436	-0.05(-2.02%)

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.