Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.490	2.572	2.490	2.556	158,228	+0.08(+3.30%)
May 29, 2003	2.564	2.654	2.466	2.474	345,114	-0.11(-4.11%)
May 28, 2003	2.646	2.646	2.507	2.580	104,465	-0.02(-0.63%)
May 27, 2003	2.597	2.662	2.556	2.597	141,450	+0.07(+2.58%)
May 23, 2003	2.458	2.629	2.458	2.531	259,999	+0.08(+3.33%)
May 22, 2003	2.401	2.564	2.401	2.450	290,126	+0.07(+2.74%)
May 21, 2003	2.286	2.392	2.245	2.384	968,844	+0.14(+6.18%)
May 20, 2003	2.245	2.286	2.205	2.245	211,502	+0.01(+0.36%)
May 19, 2003	2.376	2.376	2.213	2.237	218,605	-0.14(-5.84%)
May 16, 2003	2.384	2.409	2.311	2.376	386,264	+0.02(+1.04%)
May 15, 2003	2.327	2.401	2.311	2.352	168,148	+0.02(+1.05%)
May 14, 2003	2.303	2.327	2.270	2.327	316,090	+0.03(+1.42%)
May 13, 2003	2.327	2.384	2.262	2.294	253,631	-0.04(-1.75%)
May 12, 2003	2.368	2.409	2.254	2.335	303,843	-0.02(-0.69%)
May 09, 2003	2.254	2.376	2.254	2.352	278,002	+0.05(+2.13%)
May 08, 2003	2.311	2.360	2.196	2.303	404,389	-0.05(-2.08%)
May 07, 2003	2.368	2.376	2.311	2.352	449,580	-0.02(-0.69%)
May 06, 2003	2.417	2.458	2.352	2.368	160,310	-0.08(-3.33%)
May 05, 2003	2.548	2.597	2.425	2.450	311,681	-0.10(-3.85%)
May 02, 2003	2.450	2.548	2.450	2.548	365,444	+0.14(+5.76%)
May 01, 2003	2.588	2.588	2.368	2.409	102,628	-0.02(-0.67%)
Apr 30, 2003	2.482	2.564	2.368	2.425	149,900	-0.11(-4.19%)
Apr 29, 2003	2.466	2.572	2.401	2.531	529,674	+0.12(+5.08%)
Apr 28, 2003	2.695	2.695	2.360	2.409	608,788	-0.34(-12.46%)
Apr 25, 2003	2.793	2.801	2.605	2.752	188,968	+0.01(+0.30%)
Apr 24, 2003	2.972	2.972	2.670	2.744	702,109	-0.16(-5.35%)
Apr 23, 2003	2.654	2.972	2.621	2.899	989,296	+0.24(+9.23%)
Apr 22, 2003	2.670	2.793	2.580	2.654	597,399	+0.02(+0.62%)
Apr 21, 2003	2.368	2.662	2.303	2.637	827,516	+0.31(+13.33%)
Apr 17, 2003	2.213	2.409	2.205	2.327	152,105	+0.11(+4.78%)
Apr 16, 2003	2.303	2.311	2.221	2.221	260,979	-0.07(-2.86%)
Apr 15, 2003	2.164	2.311	2.115	2.286	480,319	+0.16(+7.69%)
Apr 14, 2003	2.131	2.164	2.090	2.123	59,519	-0.04(-1.89%)
Apr 11, 2003	2.131	2.205	2.082	2.164	131,285	+0.04(+1.92%)
Apr 10, 2003	2.156	2.188	2.115	2.123	345,482	+0.02(+0.78%)
Apr 09, 2003	2.050	2.131	2.050	2.107	206,113	+0.02(+1.18%)
Apr 08, 2003	2.107	2.123	2.041	2.082	119,406	-0.04(-1.92%)
Apr 07, 2003	2.205	2.319	2.099	2.123	130,918	-0.02(-0.76%)
Apr 04, 2003	2.172	2.196	2.082	2.139	169,128	-0.03(-1.50%)
Apr 03, 2003	2.058	2.180	2.041	2.172	141,083	+0.04(+1.92%)
Apr 02, 2003	2.156	2.180	2.074	2.131	85,115	+0.08(+3.98%)
Apr 01, 2003	2.082	2.107	2.050	2.050	111,078	-0.03(-1.57%)
Mar 31, 2003	2.152	2.205	2.082	2.082	49,109	-0.07(-3.41%)
Mar 28, 2003	2.245	2.245	2.156	2.156	69,071	-0.12(-5.38%)
Mar 27, 2003	2.352	2.360	2.205	2.278	14,353,254	-0.09(-3.79%)
Mar 26, 2003	2.352	2.368	2.286	2.368	268,327	+0.00(+0.00%)
Mar 25, 2003	2.131	2.409	2.131	2.368	193,621	+0.20(+9.43%)
Mar 24, 2003	2.139	2.180	2.123	2.164	353,687	+0.00(+0.00%)
Mar 21, 2003	2.131	2.237	2.050	2.164	35,772,912	+0.08(+3.92%)
Mar 20, 2003	2.058	2.139	2.041	2.082	328,069	+0.04(+2.00%)
Mar 19, 2003	1.960	2.058	1.960	2.041	378,671	+0.08(+4.17%)
Mar 18, 2003	1.935	1.976	1.935	1.960	113,772	+0.04(+2.13%)
Mar 17, 2003	1.886	1.952	1.854	1.919	182,354	-0.02(-0.84%)
Mar 14, 2003	1.960	1.960	1.870	1.935	168,809	-0.02(-0.84%)
Mar 13, 2003	1.919	1.952	1.870	1.952	183,089	+0.04(+2.14%)
Mar 12, 2003	1.854	1.911	1.780	1.911	132,755	+0.04(+2.18%)
Mar 11, 2003	1.829	1.878	1.739	1.870	144,634	+0.03(+1.78%)
Mar 10, 2003	1.854	1.862	1.829	1.837	113,405	-0.02(-1.32%)
Mar 07, 2003	1.870	1.878	1.862	1.862	53,885	+0.01(+0.44%)
Mar 06, 2003	1.919	1.935	1.854	1.854	160,800	-0.07(-3.81%)
Mar 05, 2003	1.935	1.952	1.911	1.927	122,100	-0.09(-4.45%)
Mar 04, 2003	2.025	2.025	1.968	2.017	67,112	-0.01(-0.40%)

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.