Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.881	1.891	1.876	1.887	75,247	+0.02(+0.89%)
May 29, 2003	1.866	1.887	1.855	1.870	246,967	+0.01(+0.33%)
May 28, 2003	1.797	1.865	1.797	1.864	266,261	+0.08(+4.53%)
May 27, 2003	1.726	1.812	1.726	1.783	259,508	+0.06(+3.30%)
May 23, 2003	1.720	1.727	1.720	1.726	73,318	+0.01(+0.36%)
May 22, 2003	1.721	1.742	1.716	1.720	167,860	-0.00(-0.06%)
May 21, 2003	1.705	1.721	1.696	1.721	219,955	+0.02(+1.47%)
May 20, 2003	1.680	1.697	1.674	1.696	440,875	+0.02(+1.30%)
May 19, 2003	1.741	1.759	1.669	1.674	444,734	-0.06(-3.29%)
May 16, 2003	1.736	1.773	1.731	1.731	240,214	-0.01(-0.30%)
May 15, 2003	1.868	1.868	1.723	1.736	422,546	-0.13(-6.94%)
May 14, 2003	1.866	1.876	1.865	1.866	76,212	-0.02(-1.26%)
May 13, 2003	1.871	1.896	1.851	1.890	50,165	+0.01(+0.39%)
May 12, 2003	1.887	1.912	1.882	1.882	40,518	-0.02(-0.98%)
May 09, 2003	1.890	1.917	1.887	1.901	112,871	+0.01(+0.77%)
May 08, 2003	1.855	1.887	1.855	1.887	111,907	+0.02(+1.00%)
May 07, 2003	1.870	1.873	1.850	1.868	85,859	+0.00(+0.11%)
May 06, 2003	1.827	1.876	1.827	1.866	326,074	+0.02(+1.35%)
May 05, 2003	1.857	1.857	1.831	1.841	38,588	-0.01(-0.28%)
May 02, 2003	1.854	1.861	1.839	1.846	58,847	-0.01(-0.45%)
May 01, 2003	1.855	1.857	1.832	1.854	54,024	-0.01(-0.61%)
Apr 30, 2003	1.855	1.866	1.853	1.866	84,895	+0.00(+0.00%)
Apr 29, 2003	1.892	1.895	1.855	1.866	221,884	-0.02(-1.15%)
Apr 28, 2003	1.839	1.892	1.839	1.888	107,083	+0.04(+2.02%)
Apr 25, 2003	1.855	1.855	1.816	1.850	40,518	-0.01(-0.28%)
Apr 24, 2003	1.866	1.866	1.850	1.855	19,294	-0.01(-0.56%)
Apr 23, 2003	1.815	1.866	1.809	1.866	81,036	+0.05(+2.62%)
Apr 22, 2003	1.827	1.827	1.783	1.818	557,606	-0.02(-0.85%)
Apr 21, 2003	1.857	1.857	1.833	1.834	15,435	-0.01(-0.67%)
Apr 17, 2003	1.866	1.866	1.824	1.846	52,094	-0.00(-0.22%)
Apr 16, 2003	1.887	1.887	1.835	1.850	36,659	-0.03(-1.65%)
Apr 15, 2003	1.845	1.888	1.845	1.881	87,789	+0.01(+0.55%)
Apr 14, 2003	1.868	1.872	1.864	1.871	36,659	+0.00(+0.06%)
Apr 11, 2003	1.887	1.887	1.861	1.870	25,082	-0.01(-0.66%)
Apr 10, 2003	1.862	1.882	1.860	1.882	44,376	+0.02(+1.17%)
Apr 09, 2003	1.892	1.906	1.854	1.861	54,988	-0.04(-1.97%)
Apr 08, 2003	1.923	1.923	1.897	1.898	38,588	-0.04(-1.93%)
Apr 07, 2003	1.921	1.954	1.921	1.935	72,353	+0.04(+2.13%)
Apr 04, 2003	1.887	1.904	1.881	1.895	27,012	+0.01(+0.61%)
Apr 03, 2003	1.894	1.894	1.866	1.883	97,436	-0.01(-0.44%)
Apr 02, 2003	1.830	1.892	1.830	1.892	143,742	+0.07(+4.11%)
Apr 01, 2003	1.835	1.835	1.793	1.817	111,907	-0.02(-0.96%)
Mar 31, 2003	1.841	1.847	1.830	1.835	28,941	-0.01(-0.67%)
Mar 28, 2003	1.847	1.871	1.847	1.847	70,424	-0.00(-0.11%)
Mar 27, 2003	1.814	1.867	1.814	1.849	131,201	+0.02(+1.36%)
Mar 26, 2003	1.855	1.857	1.762	1.824	370,451	-0.04(-2.17%)
Mar 25, 2003	1.870	1.876	1.846	1.865	107,083	-0.00(-0.06%)
Mar 24, 2003	1.859	1.869	1.850	1.866	84,895	+0.01(+0.28%)
Mar 21, 2003	1.861	1.887	1.845	1.861	157,248	-0.01(-0.28%)
Mar 20, 2003	1.846	1.883	1.836	1.866	66,565	+0.01(+0.50%)
Mar 19, 2003	1.887	1.893	1.809	1.857	91,648	-0.04(-2.02%)
Mar 18, 2003	1.871	1.900	1.871	1.895	3,955,339	+0.02(+1.16%)
Mar 17, 2003	1.861	1.892	1.861	1.873	93,577	+0.01(+0.78%)
Mar 14, 2003	1.809	1.879	1.809	1.859	185,225	+0.04(+2.17%)
Mar 13, 2003	1.773	1.819	1.773	1.819	24,117	+0.05(+3.05%)
Mar 12, 2003	1.754	1.772	1.749	1.765	45,341	+0.01(+0.35%)
Mar 11, 2003	1.747	1.762	1.731	1.759	101,295	+0.02(+1.31%)
Mar 10, 2003	1.710	1.736	1.710	1.736	51,129	+0.02(+0.90%)
Mar 07, 2003	1.679	1.721	1.679	1.721	57,883	+0.04(+2.15%)
Mar 06, 2003	1.712	1.712	1.679	1.684	104,189	-0.04(-2.11%)
Mar 05, 2003	1.721	1.726	1.710	1.721	110,942	+0.01(+0.67%)
Mar 04, 2003	1.703	1.709	1.703	1.709	67,530	+0.00(+0.06%)

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.