Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2003	1.874	1.896	1.850	1.852	51,239,740	-0.02(-1.11%)
Feb 28, 2003	1.848	1.878	1.848	1.872	47,055,620	+0.02(+1.31%)
Feb 27, 2003	1.840	1.850	1.817	1.848	52,209,332	+0.02(+0.95%)
Feb 26, 2003	1.842	1.854	1.829	1.831	35,883,312	-0.02(-1.25%)
Feb 25, 2003	1.843	1.858	1.836	1.854	50,528,772	-0.00(-0.13%)
Feb 24, 2003	1.864	1.874	1.852	1.856	44,611,744	-0.01(-0.77%)
Feb 21, 2003	1.832	1.873	1.823	1.871	63,722,984	+0.04(+2.03%)
Feb 20, 2003	1.835	1.845	1.822	1.833	38,274,836	-0.00(-0.26%)
Feb 19, 2003	1.815	1.840	1.815	1.838	60,810,016	+0.01(+0.65%)
Feb 18, 2003	1.791	1.828	1.790	1.826	55,951,584	+0.04(+1.99%)
Feb 14, 2003	1.754	1.791	1.747	1.791	53,748,532	+0.04(+2.32%)
Feb 13, 2003	1.749	1.757	1.719	1.750	53,659,532	-0.00(-0.05%)
Feb 12, 2003	1.745	1.775	1.745	1.751	35,597,460	-0.00(-0.08%)
Feb 11, 2003	1.760	1.777	1.745	1.752	37,867,524	-0.00(-0.22%)
Feb 10, 2003	1.726	1.760	1.717	1.756	48,942,452	+0.03(+1.66%)
Feb 07, 2003	1.749	1.759	1.710	1.728	46,173,980	-0.02(-1.09%)
Feb 06, 2003	1.751	1.760	1.735	1.747	42,697,688	-0.01(-0.50%)
Feb 05, 2003	1.758	1.782	1.743	1.756	56,554,700	+0.01(+0.59%)
Feb 04, 2003	1.763	1.764	1.727	1.745	55,561,024	-0.02(-1.27%)
Feb 03, 2003	1.798	1.798	1.762	1.768	57,152,580	-0.03(-1.49%)
Jan 31, 2003	1.766	1.803	1.529	1.795	68,299,760	+0.02(+1.29%)
Jan 30, 2003	1.790	1.794	1.772	1.772	57,783,044	-0.02(-0.97%)
Jan 29, 2003	1.749	1.791	1.733	1.789	80,105,544	+0.04(+2.04%)
Jan 28, 2003	1.767	1.776	1.743	1.753	82,197,600	-0.01(-0.35%)
Jan 27, 2003	1.768	1.790	1.757	1.759	75,526,680	-0.04(-2.05%)
Jan 24, 2003	1.806	1.808	1.769	1.796	75,051,304	-0.01(-0.62%)
Jan 23, 2003	1.799	1.812	1.786	1.807	66,272,616	+0.01(+0.58%)
Jan 22, 2003	1.775	1.814	1.775	1.797	110,108,480	-0.01(-0.66%)
Jan 21, 2003	1.790	1.825	1.760	1.809	120,126,904	+0.02(+1.22%)
Jan 17, 2003	1.732	1.793	1.719	1.787	151,812,496	+0.09(+5.05%)
Jan 16, 2003	1.743	1.743	1.688	1.701	94,260,976	-0.05(-3.06%)
Jan 15, 2003	1.768	1.775	1.747	1.755	52,331,840	-0.02(-0.92%)
Jan 14, 2003	1.758	1.772	1.733	1.771	47,223,152	+0.01(+0.28%)
Jan 13, 2003	1.758	1.786	1.751	1.766	60,503,224	+0.01(+0.83%)
Jan 10, 2003	1.739	1.767	1.724	1.752	59,980,732	-0.00(-0.22%)
Jan 09, 2003	1.729	1.770	1.728	1.755	76,021,944	+0.04(+2.31%)
Jan 08, 2003	1.724	1.741	1.694	1.716	79,522,320	-0.02(-0.98%)
Jan 07, 2003	1.741	1.751	1.715	1.733	74,854,456	-0.01(-0.59%)
Jan 06, 2003	1.667	1.761	1.662	1.743	138,234,000	+0.07(+4.39%)
Jan 03, 2003	1.662	1.671	1.645	1.670	53,528,648	+0.01(+0.84%)

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.