Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.786	2.820	2.772	2.794	60,980,508	-0.03(-1.21%)
Apr 29, 2003	2.805	2.849	2.762	2.829	64,947,140	+0.07(+2.42%)
Apr 28, 2003	2.700	2.784	2.674	2.762	68,030,608	+0.04(+1.64%)
Apr 25, 2003	2.709	2.743	2.674	2.717	72,614,984	+0.01(+0.32%)
Apr 24, 2003	2.734	2.739	2.685	2.709	69,058,432	-0.05(-1.68%)
Apr 23, 2003	2.709	2.777	2.691	2.755	80,735,488	+0.04(+1.52%)
Apr 22, 2003	2.640	2.745	2.616	2.714	79,963,744	+0.07(+2.79%)
Apr 21, 2003	2.630	2.655	2.614	2.640	48,758,624	+0.02(+0.65%)
Apr 17, 2003	2.667	2.691	2.606	2.623	92,221,800	-0.05(-1.86%)
Apr 16, 2003	2.659	2.745	2.654	2.673	72,119,736	+0.00(+0.13%)
Apr 15, 2003	2.616	2.685	2.616	2.669	78,637,256	-0.05(-2.01%)
Apr 14, 2003	2.642	2.729	2.631	2.724	46,812,644	+0.10(+3.86%)
Apr 11, 2003	2.734	2.743	2.606	2.623	71,672,912	-0.05(-1.73%)
Apr 10, 2003	2.633	2.691	2.613	2.669	51,189,936	+0.04(+1.37%)
Apr 09, 2003	2.700	2.702	2.621	2.633	71,139,160	-0.07(-2.48%)
Apr 08, 2003	2.733	2.762	2.674	2.700	60,524,932	-0.08(-2.84%)
Apr 07, 2003	2.866	2.904	2.774	2.779	58,536,364	-0.02(-0.61%)
Apr 04, 2003	2.844	2.849	2.770	2.796	65,048,056	-0.01(-0.31%)
Apr 03, 2003	2.777	2.837	2.753	2.805	49,313,952	+0.06(+2.31%)
Apr 02, 2003	2.712	2.770	2.712	2.741	73,859,224	+0.06(+2.37%)
Apr 01, 2003	2.691	2.724	2.654	2.678	50,414,692	+0.01(+0.45%)
Mar 31, 2003	2.700	2.887	2.657	2.666	79,381,000	-0.12(-4.31%)
Mar 28, 2003	2.818	2.834	2.772	2.786	41,515,444	-0.03(-1.16%)
Mar 27, 2003	2.794	2.871	2.777	2.818	55,916,056	-0.02(-0.84%)
Mar 26, 2003	2.830	2.861	2.793	2.842	55,191,564	+0.01(+0.42%)
Mar 25, 2003	2.799	2.863	2.715	2.830	98,847,240	-0.01(-0.24%)
Mar 24, 2003	2.955	2.955	2.803	2.837	56,564,136	-0.16(-5.48%)
Mar 21, 2003	3.051	3.051	2.962	3.002	77,884,184	+0.06(+1.98%)
Mar 20, 2003	2.907	2.973	2.865	2.943	55,337,396	+0.04(+1.24%)
Mar 19, 2003	2.870	2.940	2.846	2.907	70,095,008	+0.04(+1.31%)
Mar 18, 2003	2.839	2.880	2.805	2.870	52,602,756	+0.06(+2.07%)
Mar 17, 2003	2.657	2.846	2.657	2.811	84,044,128	+0.13(+4.73%)
Mar 14, 2003	2.633	2.721	2.597	2.685	96,517,424	+0.11(+4.40%)
Mar 13, 2003	2.691	2.691	2.431	2.571	234,141,968	-0.10(-3.66%)
Mar 12, 2003	2.640	2.688	2.623	2.669	49,728,116	+0.03(+1.04%)
Mar 11, 2003	2.640	2.686	2.635	2.642	38,088,392	-0.01(-0.52%)
Mar 10, 2003	2.640	2.678	2.618	2.655	43,998,668	-0.05(-1.96%)
Mar 07, 2003	2.597	2.719	2.592	2.709	62,808,076	+0.04(+1.61%)
Mar 06, 2003	2.626	2.679	2.601	2.666	55,381,144	-0.00(-0.06%)
Mar 05, 2003	2.664	2.674	2.597	2.667	60,189,516	+0.00(+0.13%)
Mar 04, 2003	2.739	2.739	2.664	2.664	51,214,436	-0.05(-2.02%)
Mar 03, 2003	2.760	2.777	2.700	2.719	54,593,068	+0.00(+0.06%)
Feb 28, 2003	2.664	2.748	2.664	2.717	68,343,856	+0.05(+1.99%)
Feb 27, 2003	2.655	2.717	2.553	2.664	163,401,792	+0.03(+1.11%)
Feb 26, 2003	2.880	2.909	2.602	2.635	325,972,352	-0.48(-15.46%)
Feb 25, 2003	3.043	3.120	2.959	3.117	70,822,416	+0.07(+2.42%)
Feb 24, 2003	3.115	3.137	3.036	3.043	49,054,372	-0.07(-2.31%)
Feb 21, 2003	3.086	3.161	3.038	3.115	44,869,576	+0.05(+1.68%)
Feb 20, 2003	3.094	3.096	3.041	3.063	42,740,432	+0.01(+0.34%)
Feb 19, 2003	3.125	3.146	3.012	3.053	50,610,108	-0.11(-3.42%)
Feb 18, 2003	3.070	3.171	3.060	3.161	49,515,784	+0.11(+3.65%)
Feb 14, 2003	2.957	3.077	2.957	3.050	80,426,328	+0.14(+4.96%)
Feb 13, 2003	2.851	2.954	2.851	2.906	50,034,944	+0.06(+1.99%)
Feb 12, 2003	2.890	2.928	2.847	2.849	49,617,284	-0.04(-1.37%)
Feb 11, 2003	2.892	2.966	2.841	2.889	55,852,476	+0.04(+1.26%)
Feb 10, 2003	2.794	2.859	2.751	2.853	57,759,956	+0.03(+0.97%)
Feb 07, 2003	2.919	2.940	2.784	2.825	69,703,008	-0.09(-3.23%)
Feb 06, 2003	2.935	2.955	2.889	2.919	38,595,888	-0.01(-0.47%)
Feb 05, 2003	3.000	3.017	2.921	2.933	64,563,892	-0.07(-2.23%)
Feb 04, 2003	2.923	3.003	2.894	3.000	78,220,184	+0.00(+0.11%)

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.