Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.780	1.804	1.750	1.794	204,052,000	+0.02(+0.96%)
May 29, 2003	1.744	1.798	1.735	1.778	187,080,000	+0.03(+1.98%)
May 28, 2003	1.744	1.786	1.732	1.743	181,186,000	+0.00(+0.03%)
May 27, 2003	1.627	1.752	1.623	1.742	244,768,000	+0.11(+6.51%)
May 23, 2003	1.651	1.653	1.623	1.636	141,564,000	-0.01(-0.85%)
May 22, 2003	1.587	1.665	1.565	1.650	170,570,000	+0.06(+3.94%)
May 21, 2003	1.567	1.592	1.558	1.587	104,354,000	+0.01(+0.86%)
May 20, 2003	1.578	1.607	1.558	1.574	161,868,000	-0.00(-0.25%)
May 19, 2003	1.635	1.649	1.570	1.578	195,962,000	-0.07(-4.51%)
May 16, 2003	1.625	1.658	1.619	1.653	153,096,000	+0.02(+1.29%)
May 15, 2003	1.632	1.637	1.610	1.631	104,460,000	+0.00(+0.09%)
May 14, 2003	1.657	1.659	1.622	1.630	160,208,000	-0.02(-1.06%)
May 13, 2003	1.577	1.675	1.572	1.647	317,753,984	+0.06(+3.94%)
May 12, 2003	1.542	1.590	1.534	1.585	145,366,000	+0.04(+2.36%)
May 09, 2003	1.523	1.550	1.510	1.548	119,428,000	+0.03(+1.71%)
May 08, 2003	1.518	1.538	1.511	1.522	170,698,000	-0.01(-0.81%)
May 07, 2003	1.533	1.543	1.502	1.535	207,868,000	-0.01(-0.58%)
May 06, 2003	1.494	1.559	1.490	1.544	279,981,984	+0.05(+3.07%)
May 05, 2003	1.474	1.502	1.450	1.498	223,400,000	+0.03(+1.80%)
May 02, 2003	1.431	1.473	1.427	1.472	198,022,000	+0.04(+2.58%)
Apr 30, 2003	1.430	1.450	1.419	1.435	189,436,000	-0.01(-0.69%)
Apr 29, 2003	1.446	1.452	1.431	1.444	210,952,000	-0.01(-0.76%)
Apr 28, 2003	1.432	1.460	1.430	1.456	317,116,000	+0.01(+0.48%)
Apr 25, 2003	1.400	1.450	1.391	1.448	801,630,016	+0.19(+15.33%)
Apr 24, 2003	1.270	1.282	1.238	1.256	381,977,984	-0.02(-1.22%)
Apr 23, 2003	1.320	1.327	1.268	1.272	177,644,000	-0.01(-0.59%)
Apr 22, 2003	1.254	1.284	1.241	1.279	138,748,000	+0.02(+1.31%)
Apr 21, 2003	1.252	1.308	1.245	1.262	142,646,000	+0.01(+1.04%)
Apr 17, 2003	1.224	1.250	1.218	1.250	136,618,000	+0.03(+2.50%)
Apr 16, 2003	1.265	1.275	1.206	1.219	186,498,000	-0.04(-2.98%)
Apr 15, 2003	1.244	1.272	1.241	1.256	127,370,000	+0.00(+0.32%)
Apr 14, 2003	1.240	1.258	1.225	1.252	209,160,000	-0.04(-2.72%)
Apr 11, 2003	1.292	1.312	1.271	1.288	138,280,000	+0.00(+0.31%)
Apr 10, 2003	1.272	1.297	1.239	1.284	189,984,000	+0.03(+2.43%)
Apr 09, 2003	1.318	1.319	1.242	1.253	239,428,000	-0.07(-5.51%)
Apr 08, 2003	1.339	1.340	1.323	1.326	108,452,000	-0.01(-1.12%)
Apr 07, 2003	1.361	1.378	1.337	1.341	145,018,000	+0.03(+2.29%)
Apr 04, 2003	1.335	1.341	1.298	1.311	121,494,000	-0.02(-1.61%)
Apr 03, 2003	1.325	1.355	1.301	1.333	146,488,000	+0.01(+1.02%)
Apr 02, 2003	1.299	1.324	1.292	1.319	132,460,000	+0.04(+3.29%)
Apr 01, 2003	1.278	1.280	1.253	1.277	195,480,000	-0.02(-1.88%)
Mar 31, 2003	1.329	1.337	1.298	1.302	184,036,624	-0.06(-4.23%)
Mar 28, 2003	1.379	1.397	1.355	1.359	128,054,816	-0.03(-2.12%)
Mar 27, 2003	1.379	1.402	1.373	1.389	212,506,800	+0.00(+0.04%)
Mar 26, 2003	1.344	1.393	1.335	1.388	145,004,752	+0.04(+3.20%)
Mar 25, 2003	1.312	1.355	1.310	1.345	144,206,160	+0.03(+2.55%)
Mar 24, 2003	1.354	1.363	1.310	1.312	207,047,264	-0.08(-6.09%)
Mar 21, 2003	1.385	1.397	1.352	1.397	213,943,920	+0.02(+1.75%)
Mar 20, 2003	1.317	1.381	1.306	1.373	187,654,032	+0.05(+3.43%)
Mar 19, 2003	1.317	1.335	1.308	1.327	169,711,664	-0.01(-0.90%)
Mar 18, 2003	1.323	1.342	1.305	1.339	174,058,272	+0.01(+0.87%)
Mar 17, 2003	1.224	1.342	1.220	1.327	303,056,608	+0.09(+7.45%)
Mar 14, 2003	1.227	1.245	1.210	1.236	178,397,616	+0.01(+1.19%)
Mar 13, 2003	1.184	1.230	1.157	1.221	224,852,000	+0.05(+4.54%)
Mar 12, 2003	1.125	1.169	1.125	1.168	111,552,280	+0.03(+2.55%)
Mar 11, 2003	1.137	1.146	1.126	1.139	80,984,000	-0.00(-0.44%)
Mar 10, 2003	1.130	1.148	1.127	1.144	88,576,000	-0.00(-0.39%)
Mar 07, 2003	1.116	1.152	1.113	1.149	96,504,000	+0.01(+1.23%)
Mar 06, 2003	1.116	1.143	1.106	1.135	108,466,000	+0.01(+1.20%)
Mar 05, 2003	1.104	1.131	1.101	1.121	103,468,000	+0.01(+0.67%)
Mar 04, 2003	1.085	1.117	1.068	1.113	108,954,000	+0.02(+2.11%)

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.