Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.538	1.738	1.538	1.682	15,574	+0.09(+5.47%)
May 29, 2003	1.675	1.682	1.594	1.594	11,721	-0.10(-5.88%)
May 28, 2003	1.538	1.694	1.538	1.694	16,377	+0.01(+0.74%)
May 27, 2003	1.538	1.682	1.538	1.682	8,188	+0.00(+0.00%)
May 23, 2003	1.682	1.682	1.682	1.682	160	+0.00(+0.00%)
May 22, 2003	1.576	1.682	1.563	1.682	6,904	-0.02(-1.46%)
May 21, 2003	1.675	1.707	1.526	1.707	5,619	-0.03(-1.79%)
May 20, 2003	1.738	1.738	1.682	1.738	5,137	+0.00(+0.00%)
May 19, 2003	1.738	1.738	1.738	1.738	4,335	-0.01(-0.36%)
May 16, 2003	1.707	1.744	1.707	1.744	5,619	+0.04(+2.56%)
May 15, 2003	1.619	1.700	1.619	1.700	321	-0.01(-0.73%)
May 14, 2003	1.713	1.713	1.713	1.713	0	+0.00(+0.00%)
May 13, 2003	1.713	1.744	1.650	1.713	5,459	+0.00(+0.00%)
May 12, 2003	1.669	1.713	1.626	1.713	4,174	+0.01(+0.37%)
May 09, 2003	1.619	1.707	1.619	1.707	17,340	+0.02(+1.48%)
May 08, 2003	1.619	1.682	1.619	1.682	8,509	+0.04(+2.27%)
May 07, 2003	1.576	1.644	1.576	1.644	1,926	-0.01(-0.38%)
May 06, 2003	1.576	1.650	1.576	1.650	321	+0.00(+0.00%)
May 05, 2003	1.626	1.650	1.626	1.650	6,261	-0.01(-0.38%)
May 02, 2003	1.657	1.657	1.657	1.657	0	+0.00(+0.00%)
May 01, 2003	1.657	1.657	1.657	1.657	0	+0.00(+0.00%)
Apr 30, 2003	1.657	1.657	1.657	1.657	0	+0.00(+0.00%)
Apr 29, 2003	1.657	1.657	1.657	1.657	160	+0.00(+0.00%)
Apr 28, 2003	1.619	1.657	1.619	1.657	3,211	+0.04(+2.31%)
Apr 25, 2003	1.576	1.619	1.576	1.619	481	-0.01(-0.38%)
Apr 24, 2003	1.588	1.626	1.576	1.626	3,532	-0.02(-1.14%)
Apr 23, 2003	1.582	1.644	1.576	1.644	481	-0.01(-0.38%)
Apr 22, 2003	1.601	1.650	1.576	1.650	4,816	+0.01(+0.38%)
Apr 21, 2003	1.644	1.644	1.644	1.644	4,816	+0.01(+0.38%)
Apr 17, 2003	1.638	1.638	1.638	1.638	5,619	+0.06(+3.95%)
Apr 16, 2003	1.582	1.582	1.576	1.576	5,940	-0.07(-4.17%)
Apr 15, 2003	1.644	1.644	1.644	1.644	160	+0.01(+0.76%)
Apr 14, 2003	1.632	1.632	1.632	1.632	0	+0.00(+0.00%)
Apr 11, 2003	1.632	1.632	1.632	1.632	0	+0.00(+0.00%)
Apr 10, 2003	1.582	1.632	1.576	1.632	12,844	-0.01(-0.38%)
Apr 09, 2003	1.576	1.638	1.576	1.638	963	-0.01(-0.38%)
Apr 08, 2003	1.644	1.644	1.644	1.644	0	+0.00(+0.00%)
Apr 07, 2003	1.576	1.644	1.576	1.644	802	+0.01(+0.38%)
Apr 04, 2003	1.576	1.638	1.576	1.638	642	+0.06(+3.95%)
Apr 03, 2003	1.576	1.601	1.576	1.576	481	+0.00(+0.00%)
Apr 02, 2003	1.576	1.576	1.576	1.576	1,605	-0.06(-3.80%)
Apr 01, 2003	1.638	1.638	1.638	1.638	1,605	-0.02(-1.50%)
Mar 31, 2003	1.663	1.663	1.663	1.663	2,408	+0.00(+0.00%)
Mar 28, 2003	1.663	1.663	1.588	1.663	14,450	+0.02(+1.14%)
Mar 27, 2003	1.644	1.644	1.644	1.644	0	+0.00(+0.00%)
Mar 26, 2003	1.644	1.644	1.644	1.644	160	+0.04(+2.72%)
Mar 25, 2003	1.526	1.601	1.526	1.601	3,371	+0.04(+2.80%)
Mar 24, 2003	1.557	1.557	1.557	1.557	0	+0.00(+0.00%)
Mar 21, 2003	1.557	1.557	1.557	1.557	1,445	+0.00(+0.00%)
Mar 20, 2003	1.563	1.563	1.526	1.557	2,729	-0.06(-3.48%)
Mar 19, 2003	1.576	1.613	1.576	1.613	481	-0.01(-0.38%)
Mar 18, 2003	1.619	1.619	1.619	1.619	0	+0.00(+0.00%)
Mar 17, 2003	1.619	1.619	1.619	1.619	160	+0.04(+2.36%)
Mar 14, 2003	1.526	1.582	1.526	1.582	321	+0.02(+1.20%)
Mar 13, 2003	1.563	1.563	1.507	1.563	3,532	-0.04(-2.71%)
Mar 12, 2003	1.538	1.607	1.538	1.607	321	+0.00(+0.00%)
Mar 11, 2003	1.607	1.607	1.607	1.607	160	+0.02(+1.18%)
Mar 10, 2003	1.557	1.588	1.507	1.588	16,698	-0.08(-4.85%)
Mar 07, 2003	1.669	1.669	1.669	1.669	0	+0.00(+0.00%)
Mar 06, 2003	1.669	1.669	1.669	1.669	0	+0.00(+0.00%)
Mar 05, 2003	1.669	1.669	1.669	1.669	4,014	+0.05(+3.08%)
Mar 04, 2003	1.619	1.619	1.619	1.619	4,174	-0.01(-0.38%)

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.