Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.006	3.075	2.972	3.066	79,286	+0.03(+0.85%)
May 29, 2003	3.049	3.075	3.041	3.041	42,262	-0.01(-0.28%)
May 28, 2003	3.058	3.135	3.049	3.049	48,782	-0.09(-2.74%)
May 27, 2003	3.049	3.135	3.049	3.135	82,779	+0.04(+1.39%)
May 23, 2003	3.152	3.178	3.083	3.092	69,390	-0.07(-2.17%)
May 22, 2003	3.126	3.187	3.041	3.161	114,913	+0.12(+3.95%)
May 21, 2003	3.169	3.178	3.006	3.041	31,318	-0.09(-3.01%)
May 20, 2003	3.161	3.178	3.126	3.135	32,948	+0.00(+0.00%)
May 19, 2003	3.178	3.178	3.126	3.135	42,379	-0.04(-1.35%)
May 16, 2003	3.135	3.187	3.101	3.178	137,500	+0.09(+3.06%)
May 15, 2003	3.092	3.178	3.049	3.083	115,262	+0.08(+2.57%)
May 14, 2003	3.092	3.118	2.929	3.006	154,731	-0.09(-2.78%)
May 13, 2003	3.152	3.221	3.083	3.092	131,329	-0.06(-1.91%)
May 12, 2003	3.522	3.522	3.092	3.152	300,846	-0.37(-10.49%)
May 09, 2003	3.479	3.522	3.410	3.522	67,061	+0.09(+2.76%)
May 08, 2003	3.358	3.522	3.358	3.427	59,377	+0.12(+3.64%)
May 07, 2003	3.212	3.307	3.178	3.307	53,090	+0.18(+5.77%)
May 06, 2003	3.092	3.195	3.092	3.126	33,647	-0.07(-2.15%)
May 05, 2003	3.144	3.204	3.144	3.195	39,934	+0.05(+1.64%)
May 02, 2003	3.144	3.161	3.075	3.144	33,065	+0.01(+0.27%)
May 01, 2003	3.195	3.195	3.092	3.135	16,881	-0.04(-1.35%)
Apr 30, 2003	3.109	3.178	3.109	3.178	47,269	+0.10(+3.35%)
Apr 29, 2003	3.075	3.144	3.049	3.075	31,435	-0.03(-1.11%)
Apr 28, 2003	3.092	3.178	3.066	3.109	42,379	+0.04(+1.40%)
Apr 25, 2003	2.937	3.066	2.937	3.066	40,283	+0.06(+2.00%)
Apr 24, 2003	3.101	3.101	3.006	3.006	39,352	-0.09(-2.78%)
Apr 23, 2003	3.152	3.187	3.092	3.092	42,845	+0.03(+0.84%)
Apr 22, 2003	2.895	3.092	2.895	3.066	103,037	+0.18(+6.25%)
Apr 21, 2003	2.860	2.886	2.834	2.886	30,503	+0.00(+0.00%)
Apr 17, 2003	2.903	2.903	2.877	2.886	37,722	-0.02(-0.59%)
Apr 16, 2003	2.920	2.920	2.834	2.903	88,484	+0.03(+0.90%)
Apr 15, 2003	2.877	2.886	2.791	2.877	57,165	+0.00(+0.00%)
Apr 14, 2003	2.895	2.955	2.869	2.877	15,135	-0.01(-0.30%)
Apr 11, 2003	2.834	2.895	2.834	2.886	15,368	+0.03(+0.90%)
Apr 10, 2003	2.877	2.895	2.834	2.860	15,484	-0.02(-0.60%)
Apr 09, 2003	2.834	2.920	2.749	2.877	49,015	-0.08(-2.62%)
Apr 08, 2003	3.015	3.049	2.877	2.955	42,612	-0.05(-1.71%)
Apr 07, 2003	2.989	3.006	2.920	3.006	62,637	+0.06(+2.04%)
Apr 04, 2003	3.006	3.006	2.929	2.946	43,194	-0.07(-2.28%)
Apr 03, 2003	3.015	3.041	3.006	3.015	5,006	-0.03(-1.13%)
Apr 02, 2003	3.049	3.118	3.006	3.049	13,039	+0.03(+0.85%)
Apr 01, 2003	3.015	3.075	2.980	3.023	10,711	-0.03(-0.84%)
Mar 31, 2003	3.006	3.135	2.972	3.049	36,441	+0.05(+1.72%)
Mar 28, 2003	2.920	3.006	2.895	2.998	22,936	+0.09(+2.95%)
Mar 27, 2003	2.886	2.963	2.877	2.912	23,401	+0.00(+0.00%)
Mar 26, 2003	2.869	2.912	2.852	2.912	33,298	+0.06(+2.11%)
Mar 25, 2003	2.817	2.886	2.791	2.852	25,381	+0.03(+1.22%)
Mar 24, 2003	2.834	2.877	2.749	2.817	32,832	-0.03(-0.91%)
Mar 21, 2003	2.972	3.006	2.843	2.843	52,508	-0.09(-3.22%)
Mar 20, 2003	2.963	3.006	2.937	2.937	19,210	-0.07(-2.29%)
Mar 19, 2003	3.006	3.041	2.972	3.006	22,121	-0.03(-1.13%)
Mar 18, 2003	2.989	3.118	2.963	3.041	23,401	+0.02(+0.57%)
Mar 17, 2003	3.049	3.049	2.937	3.023	34,229	+0.01(+0.28%)
Mar 14, 2003	3.049	3.075	3.006	3.015	26,428	-0.03(-1.13%)
Mar 13, 2003	3.006	3.066	3.006	3.049	23,634	+0.09(+2.90%)
Mar 12, 2003	3.023	3.023	2.946	2.963	39,235	-0.07(-2.27%)
Mar 11, 2003	2.937	3.058	2.937	3.032	35,743	+0.05(+1.73%)
Mar 10, 2003	2.946	3.092	2.946	2.980	43,077	+0.04(+1.46%)
Mar 07, 2003	2.920	2.980	2.920	2.937	34,345	-0.10(-3.39%)
Mar 06, 2003	3.152	3.161	3.006	3.041	83,594	-0.15(-4.84%)
Mar 05, 2003	3.307	3.315	3.187	3.195	35,044	-0.09(-2.87%)
Mar 04, 2003	3.307	3.307	3.229	3.290	25,381	-0.01(-0.26%)

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.