Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.941	2.997	2.875	2.896	1,967,777	-0.06(-2.06%)
May 29, 2003	2.860	3.017	2.860	2.956	1,709,305	+0.10(+3.37%)
May 28, 2003	2.774	2.951	2.743	2.860	1,604,183	+0.08(+2.93%)
May 27, 2003	2.708	2.794	2.708	2.779	724,628	+0.09(+3.21%)
May 23, 2003	2.616	2.794	2.616	2.692	959,872	+0.11(+4.13%)
May 22, 2003	2.337	2.606	2.337	2.586	1,167,556	+0.25(+10.89%)
May 21, 2003	2.291	2.367	2.276	2.332	2,126,247	-0.01(-0.43%)
May 20, 2003	2.403	2.438	2.261	2.342	1,304,371	-0.07(-2.95%)
May 19, 2003	2.525	2.535	2.388	2.413	2,171,524	-0.20(-7.77%)
May 16, 2003	2.642	2.718	2.616	2.616	960,266	-0.03(-0.96%)
May 15, 2003	2.758	2.809	2.540	2.642	1,462,840	-0.15(-5.45%)
May 14, 2003	2.845	2.870	2.753	2.794	393,319	-0.10(-3.51%)
May 13, 2003	2.972	2.972	2.642	2.896	1,522,291	-0.08(-2.56%)
May 12, 2003	2.870	3.023	2.870	2.972	557,497	+0.10(+3.54%)
May 09, 2003	2.850	2.890	2.814	2.870	315,757	+0.02(+0.53%)
May 08, 2003	2.896	2.921	2.835	2.855	910,658	-0.03(-0.88%)
May 07, 2003	2.758	2.911	2.753	2.880	1,757,534	+0.13(+4.81%)
May 06, 2003	2.921	2.972	2.621	2.748	683,288	-0.18(-6.08%)
May 05, 2003	3.023	3.043	2.921	2.926	423,438	-0.07(-2.21%)
May 02, 2003	2.916	3.017	2.906	2.992	1,089,600	+0.09(+2.97%)
May 01, 2003	2.809	2.946	2.809	2.906	602,971	+0.11(+4.00%)
Apr 30, 2003	2.652	2.870	2.647	2.794	1,300,434	+0.10(+3.77%)
Apr 29, 2003	2.575	2.738	2.570	2.692	1,900,452	+0.12(+4.54%)
Apr 28, 2003	2.814	2.814	2.479	2.575	2,609,333	-0.23(-8.32%)
Apr 25, 2003	2.667	2.819	2.575	2.809	761,637	+0.12(+4.34%)
Apr 24, 2003	2.880	2.885	2.621	2.692	3,292,622	-0.19(-6.53%)
Apr 23, 2003	2.560	2.946	2.560	2.880	3,202,855	+0.32(+12.50%)
Apr 22, 2003	2.515	2.565	2.438	2.560	1,300,631	+0.06(+2.44%)
Apr 21, 2003	2.388	2.520	2.388	2.499	1,142,752	+0.13(+5.58%)
Apr 17, 2003	2.311	2.388	2.261	2.367	400,603	+0.08(+3.33%)
Apr 16, 2003	2.189	2.337	2.189	2.291	1,246,495	+0.11(+4.88%)
Apr 15, 2003	2.007	2.184	2.007	2.184	1,641,192	+0.15(+7.50%)
Apr 14, 2003	2.007	2.073	2.007	2.032	628,169	+0.03(+1.52%)
Apr 11, 2003	1.996	2.017	1.991	2.001	319,694	+0.05(+2.34%)
Apr 10, 2003	1.905	2.007	1.905	1.956	231,306	+0.02(+0.79%)
Apr 09, 2003	1.930	2.022	1.905	1.940	285,048	-0.01(-0.52%)
Apr 08, 2003	1.935	2.037	1.819	1.951	178,155	+0.04(+2.13%)
Apr 07, 2003	2.083	2.169	1.905	1.910	431,903	-0.15(-7.39%)
Apr 04, 2003	2.032	2.078	1.935	2.062	929,950	+0.03(+1.50%)
Apr 03, 2003	1.864	2.042	1.859	2.032	490,960	+0.18(+9.59%)
Apr 02, 2003	1.885	1.946	1.834	1.854	529,937	+0.02(+1.11%)
Apr 01, 2003	1.895	1.895	1.758	1.834	697,265	-0.07(-3.48%)
Mar 31, 2003	1.783	1.900	1.783	1.900	795,103	+0.08(+4.47%)
Mar 28, 2003	1.824	1.834	1.798	1.819	530,922	-0.01(-0.28%)
Mar 27, 2003	1.859	1.864	1.803	1.824	463,203	-0.04(-1.91%)
Mar 26, 2003	1.900	1.925	1.849	1.859	464,384	-0.01(-0.27%)
Mar 25, 2003	1.905	1.905	1.859	1.864	430,525	-0.01(-0.54%)
Mar 24, 2003	1.915	1.915	1.803	1.874	368,318	-0.06(-2.89%)
Mar 21, 2003	1.859	2.007	1.859	1.930	695,887	+0.02(+1.06%)
Mar 20, 2003	1.880	1.935	1.874	1.910	466,746	+0.03(+1.62%)
Mar 19, 2003	1.874	1.885	1.854	1.880	642,539	+0.03(+1.65%)
Mar 18, 2003	1.813	1.880	1.808	1.849	561,434	+0.04(+2.25%)
Mar 17, 2003	1.844	1.844	1.808	1.808	564,781	+0.00(+0.00%)
Mar 14, 2003	1.753	1.829	1.753	1.808	107,089	+0.03(+1.71%)
Mar 13, 2003	1.778	1.824	1.758	1.778	222,841	+0.05(+2.64%)
Mar 12, 2003	1.747	1.798	1.697	1.732	290,560	+0.00(+0.00%)
Mar 11, 2003	1.671	1.788	1.661	1.732	695,100	+0.06(+3.65%)
Mar 10, 2003	1.803	1.803	1.656	1.671	1,031,331	-0.13(-7.32%)
Mar 07, 2003	1.758	1.880	1.758	1.803	311,820	+0.05(+2.60%)
Mar 06, 2003	1.753	1.803	1.727	1.758	1,033,496	+0.02(+1.17%)
Mar 05, 2003	2.001	2.022	1.717	1.737	841,561	-0.22(-11.40%)
Mar 04, 2003	1.961	1.966	1.951	1.961	493,519	+0.00(+0.00%)

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.