Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.036	2.079	2.003	2.051	126,404	+0.06(+2.88%)
May 29, 2003	1.966	2.046	1.966	1.994	127,440	+0.01(+0.73%)
May 28, 2003	1.935	1.986	1.931	1.979	260,060	+0.06(+2.97%)
May 27, 2003	1.915	1.937	1.894	1.922	112,416	+0.01(+0.78%)
May 23, 2003	1.918	1.925	1.883	1.907	40,925	-0.02(-1.05%)
May 22, 2003	1.906	1.930	1.896	1.927	92,730	+0.02(+1.14%)
May 21, 2003	1.897	1.906	1.888	1.906	78,743	-0.02(-0.93%)
May 20, 2003	1.929	1.929	1.907	1.924	282,336	+0.02(+1.12%)
May 19, 2003	1.895	1.935	1.887	1.902	441,377	+0.00(+0.18%)
May 16, 2003	1.928	1.930	1.899	1.899	110,862	+0.03(+1.81%)
May 15, 2003	1.877	1.899	1.834	1.865	157,486	-0.01(-0.36%)
May 14, 2003	1.890	1.900	1.858	1.872	184,425	-0.06(-3.15%)
May 13, 2003	1.896	1.935	1.892	1.933	238,302	+0.05(+2.51%)
May 12, 2003	1.882	1.896	1.870	1.885	87,550	+0.04(+2.36%)
May 09, 2003	1.836	1.867	1.826	1.842	123,813	+0.03(+1.65%)
May 08, 2003	1.881	1.899	1.811	1.812	412,885	-0.16(-7.97%)
May 07, 2003	1.897	1.979	1.886	1.969	444,486	+0.07(+3.79%)
May 06, 2003	1.864	1.916	1.858	1.897	291,661	+0.05(+2.64%)
May 05, 2003	1.842	1.855	1.828	1.848	248,663	+0.01(+0.63%)
May 02, 2003	1.791	1.845	1.790	1.837	182,353	+0.07(+4.19%)
May 01, 2003	1.783	1.810	1.739	1.763	98,429	+0.00(+0.11%)
Apr 30, 2003	1.763	1.785	1.758	1.761	191,678	+0.00(+0.22%)
Apr 29, 2003	1.739	1.770	1.724	1.757	201,003	+0.00(+0.05%)
Apr 28, 2003	1.713	1.771	1.711	1.756	141,945	+0.08(+4.66%)
Apr 25, 2003	1.729	1.741	1.653	1.678	152,306	-0.06(-3.44%)
Apr 24, 2003	1.728	1.771	1.714	1.738	191,678	+0.00(+0.03%)
Apr 23, 2003	1.682	1.754	1.667	1.737	263,169	+0.06(+3.75%)
Apr 22, 2003	1.627	1.682	1.626	1.675	303,058	+0.05(+3.12%)
Apr 21, 2003	1.634	1.636	1.617	1.624	150,752	-0.01(-0.85%)
Apr 17, 2003	1.587	1.643	1.544	1.638	300,986	+0.07(+4.50%)
Apr 16, 2003	1.609	1.611	1.546	1.567	243,483	+0.04(+2.46%)
Apr 15, 2003	1.605	1.606	1.521	1.530	116,561	-0.07(-4.32%)
Apr 14, 2003	1.568	1.599	1.568	1.599	99,983	+0.03(+1.94%)
Apr 11, 2003	1.581	1.621	1.558	1.568	121,741	-0.01(-0.34%)
Apr 10, 2003	1.540	1.574	1.535	1.574	204,629	+0.07(+4.52%)
Apr 09, 2003	1.518	1.550	1.499	1.506	122,259	+0.00(+0.16%)
Apr 08, 2003	1.528	1.540	1.477	1.503	127,440	+0.02(+1.33%)
Apr 07, 2003	1.542	1.559	1.476	1.483	415,475	-0.04(-2.60%)
Apr 04, 2003	1.510	1.529	1.504	1.523	189,606	+0.00(+0.29%)
Apr 03, 2003	1.522	1.535	1.496	1.519	160,077	+0.01(+0.58%)
Apr 02, 2003	1.453	1.515	1.453	1.510	316,010	+0.08(+5.75%)
Apr 01, 2003	1.387	1.428	1.384	1.428	245,037	-0.01(-0.49%)
Mar 31, 2003	1.399	1.438	1.390	1.435	134,174	+0.03(+1.84%)
Mar 28, 2003	1.406	1.418	1.391	1.409	187,533	-0.03(-2.34%)
Mar 27, 2003	1.452	1.456	1.433	1.443	198,412	-0.05(-3.08%)
Mar 26, 2003	1.477	1.508	1.477	1.489	99,465	+0.00(+0.23%)
Mar 25, 2003	1.419	1.496	1.415	1.485	291,661	+0.01(+0.92%)
Mar 24, 2003	1.484	1.503	1.467	1.472	522,193	-0.12(-7.58%)
Mar 21, 2003	1.547	1.593	1.511	1.593	250,217	+0.07(+4.33%)
Mar 20, 2003	1.527	1.539	1.486	1.526	183,389	+0.02(+1.22%)
Mar 19, 2003	1.535	1.535	1.479	1.508	94,803	+0.01(+1.00%)
Mar 18, 2003	1.537	1.561	1.480	1.493	298,914	-0.02(-1.47%)
Mar 17, 2003	1.446	1.515	1.446	1.515	176,654	+0.03(+1.95%)
Mar 14, 2003	1.501	1.501	1.465	1.486	104,645	-0.02(-1.33%)
Mar 13, 2003	1.460	1.508	1.460	1.506	389,573	+0.05(+3.43%)
Mar 12, 2003	1.432	1.482	1.387	1.456	349,683	+0.01(+0.60%)
Mar 11, 2003	1.429	1.461	1.429	1.448	357,972	+0.03(+1.94%)
Mar 10, 2003	1.410	1.450	1.399	1.420	356,935	+0.02(+1.31%)
Mar 07, 2003	1.362	1.433	1.342	1.402	597,828	-0.05(-3.71%)
Mar 06, 2003	1.443	1.474	1.431	1.456	511,832	-0.05(-3.30%)
Mar 05, 2003	1.532	1.532	1.461	1.506	736,148	-0.04(-2.83%)
Mar 04, 2003	1.556	1.569	1.521	1.550	287,517	-0.08(-5.08%)

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.