Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.295	3.378	3.295	3.369	64,295,820	+0.08(+2.31%)
May 29, 2003	3.315	3.386	3.272	3.293	62,254,324	-0.06(-1.65%)
May 28, 2003	3.246	3.410	3.217	3.348	106,792,152	+0.12(+3.75%)
May 27, 2003	3.175	3.246	3.131	3.227	73,613,072	+0.03(+1.03%)
May 23, 2003	3.179	3.196	3.153	3.194	53,528,044	+0.01(+0.16%)
May 22, 2003	3.106	3.194	3.087	3.189	122,284,824	+0.09(+2.90%)
May 21, 2003	3.170	3.196	3.080	3.099	196,850,064	+0.15(+5.22%)
May 20, 2003	2.932	3.013	2.911	2.946	89,169,416	+0.03(+1.01%)
May 19, 2003	3.058	3.058	2.890	2.916	83,485,992	-0.18(-5.96%)
May 16, 2003	3.153	3.153	3.023	3.101	97,830,872	+0.06(+1.81%)
May 15, 2003	3.049	3.089	3.003	3.046	59,399,008	+0.04(+1.21%)
May 14, 2003	2.994	3.023	2.982	3.010	49,335,080	+0.02(+0.81%)
May 13, 2003	3.008	3.008	2.963	2.985	48,395,076	-0.02(-0.75%)
May 12, 2003	2.996	3.032	2.980	3.008	64,698,100	+0.01(+0.40%)
May 09, 2003	2.972	3.001	2.956	2.996	45,252,668	+0.04(+1.46%)
May 08, 2003	2.972	2.972	2.918	2.953	47,769,952	-0.02(-0.75%)
May 07, 2003	2.951	3.029	2.946	2.975	51,976,232	-0.02(-0.63%)
May 06, 2003	2.911	3.039	2.904	2.994	80,889,992	+0.09(+3.15%)
May 05, 2003	2.892	2.953	2.885	2.902	60,855,896	+0.03(+0.90%)
May 02, 2003	2.844	2.916	2.826	2.877	63,105,768	+0.02(+0.60%)
May 01, 2003	2.816	2.875	2.801	2.859	52,696,860	+0.04(+1.53%)
Apr 30, 2003	2.807	2.842	2.794	2.816	60,509,184	-0.03(-1.21%)
Apr 29, 2003	2.826	2.871	2.783	2.851	64,445,156	+0.07(+2.42%)
Apr 28, 2003	2.721	2.806	2.695	2.783	67,504,792	+0.04(+1.64%)
Apr 25, 2003	2.730	2.764	2.695	2.738	72,053,736	+0.01(+0.32%)
Apr 24, 2003	2.756	2.761	2.706	2.730	68,524,672	-0.05(-1.68%)
Apr 23, 2003	2.730	2.799	2.712	2.776	80,111,480	+0.04(+1.52%)
Apr 22, 2003	2.661	2.766	2.636	2.735	79,345,696	+0.07(+2.79%)
Apr 21, 2003	2.650	2.676	2.635	2.661	48,381,764	+0.02(+0.65%)
Apr 17, 2003	2.688	2.712	2.626	2.643	91,509,008	-0.05(-1.86%)
Apr 16, 2003	2.680	2.766	2.674	2.693	71,562,320	+0.00(+0.13%)
Apr 15, 2003	2.636	2.706	2.636	2.690	78,029,464	-0.06(-2.01%)
Apr 14, 2003	2.662	2.750	2.652	2.745	46,450,824	+0.10(+3.86%)
Apr 11, 2003	2.756	2.764	2.626	2.643	71,118,944	-0.05(-1.73%)
Apr 10, 2003	2.654	2.712	2.633	2.690	50,794,284	+0.04(+1.37%)
Apr 09, 2003	2.721	2.723	2.642	2.654	70,589,320	-0.07(-2.48%)
Apr 08, 2003	2.754	2.783	2.695	2.721	60,057,128	-0.08(-2.84%)
Apr 07, 2003	2.889	2.927	2.795	2.801	58,083,932	-0.02(-0.61%)
Apr 04, 2003	2.866	2.871	2.792	2.818	64,545,292	-0.01(-0.31%)
Apr 03, 2003	2.799	2.859	2.775	2.826	48,932,800	+0.06(+2.31%)
Apr 02, 2003	2.733	2.792	2.733	2.763	73,288,352	+0.06(+2.37%)
Apr 01, 2003	2.712	2.745	2.674	2.699	50,025,032	+0.01(+0.45%)
Mar 31, 2003	2.721	2.909	2.678	2.687	78,767,456	-0.12(-4.31%)
Mar 28, 2003	2.840	2.856	2.794	2.807	41,194,564	-0.03(-1.16%)
Mar 27, 2003	2.816	2.894	2.799	2.840	55,483,876	-0.02(-0.84%)
Mar 26, 2003	2.852	2.883	2.814	2.864	54,764,984	+0.01(+0.42%)
Mar 25, 2003	2.821	2.885	2.737	2.852	98,083,232	-0.01(-0.24%)
Mar 24, 2003	2.978	2.978	2.825	2.859	56,126,944	-0.17(-5.48%)
Mar 21, 2003	3.075	3.075	2.985	3.025	77,282,208	+0.06(+1.98%)
Mar 20, 2003	2.930	2.996	2.887	2.966	54,909,688	+0.04(+1.24%)
Mar 19, 2003	2.892	2.963	2.868	2.930	69,553,232	+0.04(+1.31%)
Mar 18, 2003	2.861	2.902	2.826	2.892	52,196,184	+0.06(+2.07%)
Mar 17, 2003	2.678	2.868	2.678	2.833	83,394,536	+0.13(+4.73%)
Mar 14, 2003	2.654	2.742	2.617	2.706	95,771,432	+0.11(+4.40%)
Mar 13, 2003	2.712	2.712	2.450	2.591	232,332,256	-0.10(-3.66%)
Mar 12, 2003	2.661	2.709	2.643	2.690	49,343,760	+0.03(+1.04%)
Mar 11, 2003	2.661	2.707	2.655	2.662	37,794,004	-0.01(-0.52%)
Mar 10, 2003	2.661	2.699	2.638	2.676	43,658,600	-0.05(-1.96%)
Mar 07, 2003	2.617	2.740	2.612	2.730	62,322,624	+0.04(+1.61%)
Mar 06, 2003	2.647	2.700	2.621	2.687	54,953,100	-0.00(-0.06%)
Mar 05, 2003	2.685	2.695	2.617	2.688	59,724,304	+0.00(+0.13%)
Mar 04, 2003	2.761	2.761	2.685	2.685	50,818,592	-0.06(-2.02%)

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.