Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.392	2.439	2.385	2.427	50,081,672	+0.04(+1.50%)
May 29, 2003	2.420	2.430	2.373	2.391	70,253,600	-0.02(-1.02%)
May 28, 2003	2.435	2.471	2.411	2.416	92,386,704	-0.04(-1.81%)
May 27, 2003	2.361	2.468	2.354	2.460	122,877,576	+0.09(+3.63%)
May 23, 2003	2.371	2.387	2.358	2.374	57,959,876	+0.00(+0.08%)
May 22, 2003	2.318	2.373	2.308	2.372	55,252,136	+0.05(+2.37%)
May 21, 2003	2.326	2.339	2.301	2.317	56,331,672	-0.02(-0.71%)
May 20, 2003	2.310	2.346	2.286	2.334	66,455,856	+0.03(+1.19%)
May 19, 2003	2.351	2.359	2.304	2.306	66,542,764	-0.06(-2.61%)
May 16, 2003	2.340	2.388	2.335	2.368	96,877,616	+0.03(+1.13%)
May 15, 2003	2.331	2.363	2.311	2.342	76,694,168	+0.01(+0.46%)
May 14, 2003	2.336	2.350	2.304	2.331	62,029,864	+0.00(+0.15%)
May 13, 2003	2.257	2.338	2.254	2.327	118,880,880	+0.07(+2.89%)
May 12, 2003	2.228	2.277	2.227	2.262	53,769,476	+0.00(+0.07%)
May 09, 2003	2.241	2.265	2.221	2.260	45,067,452	+0.03(+1.50%)
May 08, 2003	2.234	2.250	2.224	2.227	44,609,648	-0.02(-1.07%)
May 07, 2003	2.263	2.271	2.244	2.251	47,370,792	-0.03(-1.11%)
May 06, 2003	2.248	2.287	2.246	2.276	70,064,080	+0.03(+1.43%)
May 05, 2003	2.266	2.283	2.244	2.244	55,527,516	-0.03(-1.30%)
May 02, 2003	2.203	2.278	2.202	2.274	72,701,664	+0.06(+2.74%)
May 01, 2003	2.206	2.225	2.200	2.213	54,020,772	-0.01(-0.23%)
Apr 30, 2003	2.202	2.234	2.197	2.218	60,239,360	+0.01(+0.23%)
Apr 29, 2003	2.233	2.236	2.194	2.213	59,021,612	-0.02(-0.97%)
Apr 28, 2003	2.223	2.244	2.210	2.235	64,315,632	+0.00(+0.15%)
Apr 25, 2003	2.220	2.245	2.217	2.232	81,755,736	-0.03(-1.24%)
Apr 24, 2003	2.244	2.262	2.234	2.260	65,378,412	+0.01(+0.34%)
Apr 23, 2003	2.233	2.263	2.209	2.252	188,595,248	+0.12(+5.72%)
Apr 22, 2003	2.140	2.144	2.107	2.130	128,134,944	-0.04(-1.69%)
Apr 21, 2003	2.157	2.197	2.149	2.167	62,571,200	+0.01(+0.61%)
Apr 17, 2003	2.107	2.159	2.103	2.154	78,021,864	+0.04(+2.02%)
Apr 16, 2003	2.124	2.131	2.091	2.111	62,023,580	+0.01(+0.27%)
Apr 15, 2003	2.084	2.110	2.080	2.105	62,218,336	+0.01(+0.49%)
Apr 14, 2003	2.072	2.098	2.066	2.095	79,459,496	-0.01(-0.62%)
Apr 11, 2003	2.120	2.135	2.088	2.108	47,550,888	-0.01(-0.46%)
Apr 10, 2003	2.085	2.122	2.077	2.118	63,261,224	+0.04(+2.00%)
Apr 09, 2003	2.131	2.131	2.065	2.076	98,185,416	-0.06(-2.60%)
Apr 08, 2003	2.133	2.139	2.115	2.132	56,943,164	+0.00(+0.15%)
Apr 07, 2003	2.171	2.183	2.128	2.129	70,628,456	+0.01(+0.48%)
Apr 04, 2003	2.137	2.137	2.104	2.118	60,634,108	-0.01(-0.48%)
Apr 03, 2003	2.136	2.151	2.116	2.129	70,171,928	+0.01(+0.37%)
Apr 02, 2003	2.095	2.125	2.089	2.121	75,358,096	+0.06(+3.14%)
Apr 01, 2003	2.054	2.074	2.042	2.056	84,291,760	+0.02(+0.95%)
Mar 31, 2003	2.090	2.094	2.014	2.037	145,096,144	-0.10(-4.46%)
Mar 28, 2003	2.140	2.148	2.120	2.132	48,104,384	-0.01(-0.55%)
Mar 27, 2003	2.139	2.155	2.126	2.144	86,257,744	-0.01(-0.36%)
Mar 26, 2003	2.115	2.159	2.108	2.151	100,395,760	+0.03(+1.58%)
Mar 25, 2003	2.092	2.140	2.090	2.118	68,814,312	+0.03(+1.31%)
Mar 24, 2003	2.117	2.125	2.078	2.090	80,401,880	-0.05(-2.50%)
Mar 21, 2003	2.142	2.148	2.110	2.144	78,145,424	+0.02(+0.72%)
Mar 20, 2003	2.092	2.134	2.080	2.129	76,826,408	+0.03(+1.46%)
Mar 19, 2003	2.103	2.107	2.070	2.098	77,007,112	-0.01(-0.24%)
Mar 18, 2003	2.078	2.104	2.057	2.103	84,020,184	+0.03(+1.24%)
Mar 17, 2003	1.995	2.082	1.992	2.077	105,296,720	+0.07(+3.68%)
Mar 14, 2003	1.984	2.010	1.973	2.003	79,689,392	+0.02(+1.21%)
Mar 13, 2003	1.907	1.984	1.895	1.980	110,550,344	+0.09(+4.87%)
Mar 12, 2003	1.878	1.889	1.835	1.888	61,570,176	+0.00(+0.24%)
Mar 11, 2003	1.903	1.907	1.878	1.883	38,412,004	-0.01(-0.74%)
Mar 10, 2003	1.892	1.906	1.889	1.897	42,883,020	-0.01(-0.55%)
Mar 07, 2003	1.863	1.912	1.863	1.908	54,509,600	+0.02(+1.32%)
Mar 06, 2003	1.874	1.886	1.869	1.883	32,216,452	-0.00(-0.01%)
Mar 05, 2003	1.859	1.888	1.858	1.883	43,346,876	+0.02(+1.01%)
Mar 04, 2003	1.849	1.874	1.844	1.864	45,497,572	+0.01(+0.68%)

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.