Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.269	3.352	3.269	3.343	64,791,972	+0.08(+2.31%)
May 29, 2003	3.290	3.360	3.247	3.268	62,734,724	-0.05(-1.65%)
May 28, 2003	3.221	3.384	3.192	3.323	107,616,232	+0.12(+3.75%)
May 27, 2003	3.151	3.221	3.107	3.203	74,181,120	+0.03(+1.03%)
May 23, 2003	3.155	3.172	3.129	3.170	53,941,104	+0.01(+0.16%)
May 22, 2003	3.083	3.170	3.064	3.165	123,228,464	+0.09(+2.90%)
May 21, 2003	3.146	3.172	3.057	3.076	198,369,088	+0.15(+5.22%)
May 20, 2003	2.909	2.990	2.889	2.923	89,857,512	+0.03(+1.01%)
May 19, 2003	3.035	3.035	2.868	2.894	84,130,232	-0.18(-5.96%)
May 16, 2003	3.129	3.129	3.000	3.077	98,585,800	+0.05(+1.82%)
May 15, 2003	3.026	3.065	2.980	3.023	59,857,372	+0.04(+1.21%)
May 14, 2003	2.971	3.000	2.959	2.987	49,715,784	+0.02(+0.81%)
May 13, 2003	2.985	2.985	2.940	2.963	48,768,528	-0.02(-0.75%)
May 12, 2003	2.973	3.009	2.957	2.985	65,197,356	+0.01(+0.40%)
May 09, 2003	2.949	2.978	2.933	2.973	45,601,868	+0.04(+1.46%)
May 08, 2003	2.949	2.949	2.896	2.930	48,138,576	-0.02(-0.76%)
May 07, 2003	2.928	3.005	2.923	2.952	52,377,316	-0.02(-0.63%)
May 06, 2003	2.889	3.016	2.882	2.971	81,514,192	+0.09(+3.15%)
May 05, 2003	2.870	2.930	2.863	2.880	61,325,504	+0.03(+0.90%)
May 02, 2003	2.822	2.894	2.805	2.855	63,592,736	+0.02(+0.60%)
May 01, 2003	2.795	2.853	2.779	2.837	53,103,508	+0.04(+1.53%)
Apr 30, 2003	2.786	2.820	2.772	2.795	60,976,116	-0.03(-1.21%)
Apr 29, 2003	2.805	2.849	2.762	2.829	64,942,460	+0.07(+2.42%)
Apr 28, 2003	2.700	2.784	2.675	2.762	68,025,704	+0.04(+1.64%)
Apr 25, 2003	2.709	2.743	2.675	2.717	72,609,752	+0.01(+0.32%)
Apr 24, 2003	2.735	2.740	2.685	2.709	69,053,456	-0.05(-1.68%)
Apr 23, 2003	2.709	2.777	2.692	2.755	80,729,672	+0.04(+1.52%)
Apr 22, 2003	2.640	2.745	2.616	2.714	79,957,984	+0.07(+2.79%)
Apr 21, 2003	2.630	2.656	2.615	2.640	48,755,112	+0.02(+0.65%)
Apr 17, 2003	2.668	2.692	2.606	2.623	92,215,152	-0.05(-1.86%)
Apr 16, 2003	2.659	2.745	2.654	2.673	72,114,544	+0.00(+0.13%)
Apr 15, 2003	2.616	2.685	2.616	2.669	78,631,592	-0.05(-2.01%)
Apr 14, 2003	2.642	2.729	2.632	2.724	46,809,268	+0.10(+3.86%)
Apr 11, 2003	2.735	2.743	2.606	2.623	71,667,744	-0.05(-1.73%)
Apr 10, 2003	2.633	2.692	2.613	2.669	51,186,248	+0.04(+1.37%)
Apr 09, 2003	2.700	2.702	2.621	2.633	71,134,040	-0.07(-2.48%)
Apr 08, 2003	2.733	2.762	2.675	2.700	60,520,568	-0.08(-2.84%)
Apr 07, 2003	2.867	2.904	2.774	2.779	58,532,148	-0.02(-0.61%)
Apr 04, 2003	2.844	2.849	2.771	2.796	65,043,368	-0.01(-0.31%)
Apr 03, 2003	2.777	2.837	2.753	2.805	49,310,400	+0.06(+2.31%)
Apr 02, 2003	2.712	2.771	2.712	2.741	73,853,896	+0.06(+2.37%)
Apr 01, 2003	2.692	2.724	2.654	2.678	50,411,060	+0.01(+0.45%)
Mar 31, 2003	2.700	2.887	2.657	2.666	79,375,280	-0.12(-4.31%)
Mar 28, 2003	2.819	2.834	2.772	2.786	41,512,452	-0.03(-1.16%)
Mar 27, 2003	2.795	2.872	2.777	2.819	55,912,028	-0.02(-0.84%)
Mar 26, 2003	2.831	2.861	2.793	2.843	55,187,588	+0.01(+0.42%)
Mar 25, 2003	2.800	2.863	2.716	2.831	98,840,112	-0.01(-0.24%)
Mar 24, 2003	2.956	2.956	2.803	2.837	56,560,060	-0.16(-5.48%)
Mar 21, 2003	3.052	3.052	2.963	3.002	77,878,568	+0.06(+1.98%)
Mar 20, 2003	2.908	2.973	2.865	2.944	55,333,408	+0.04(+1.24%)
Mar 19, 2003	2.870	2.940	2.846	2.908	70,089,960	+0.04(+1.31%)
Mar 18, 2003	2.839	2.880	2.805	2.870	52,598,964	+0.06(+2.07%)
Mar 17, 2003	2.657	2.846	2.657	2.812	84,038,072	+0.13(+4.73%)
Mar 14, 2003	2.633	2.721	2.597	2.685	96,510,472	+0.11(+4.40%)
Mar 13, 2003	2.692	2.692	2.431	2.572	234,125,088	-0.10(-3.66%)
Mar 12, 2003	2.640	2.688	2.623	2.669	49,724,532	+0.03(+1.04%)
Mar 11, 2003	2.640	2.687	2.635	2.642	38,085,648	-0.01(-0.52%)
Mar 10, 2003	2.640	2.678	2.618	2.656	43,995,500	-0.05(-1.96%)
Mar 07, 2003	2.597	2.719	2.592	2.709	62,803,548	+0.04(+1.61%)
Mar 06, 2003	2.627	2.680	2.601	2.666	55,377,156	-0.00(-0.06%)
Mar 05, 2003	2.664	2.675	2.597	2.668	60,185,180	+0.00(+0.13%)
Mar 04, 2003	2.740	2.740	2.664	2.664	51,210,744	-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.