Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.493	3.530	3.399	3.415	5,922,000	-0.08(-2.23%)
May 29, 2003	3.535	3.572	3.438	3.493	8,610,000	-0.05(-1.47%)
May 28, 2003	3.543	3.700	3.518	3.545	7,493,000	+0.00(+0.14%)
May 27, 2003	3.280	3.566	3.273	3.540	13,880,000	+0.29(+9.03%)
May 23, 2003	3.125	3.265	3.070	3.247	9,316,000	+0.17(+5.66%)
May 22, 2003	2.998	3.085	2.951	3.073	10,049,000	+0.25(+9.01%)
May 21, 2003	2.868	2.879	2.815	2.819	2,466,000	-0.06(-2.08%)
May 20, 2003	2.919	2.956	2.852	2.879	3,418,000	-0.02(-0.86%)
May 19, 2003	2.972	3.001	2.898	2.904	3,722,000	-0.08(-2.62%)
May 16, 2003	2.988	3.025	2.953	2.982	5,083,000	-0.02(-0.57%)
May 15, 2003	2.913	3.029	2.911	2.999	4,488,000	+0.09(+3.02%)
May 14, 2003	2.824	2.922	2.817	2.911	5,837,000	+0.09(+3.15%)
May 13, 2003	2.760	2.850	2.742	2.822	5,617,000	+0.06(+2.24%)
May 12, 2003	2.748	2.780	2.708	2.760	3,614,000	+0.03(+1.18%)
May 09, 2003	2.688	2.769	2.688	2.728	3,626,000	+0.05(+1.79%)
May 08, 2003	2.675	2.729	2.660	2.680	2,054,000	-0.02(-0.70%)
May 07, 2003	2.760	2.789	2.670	2.699	5,816,000	-0.07(-2.56%)
May 06, 2003	2.801	2.840	2.770	2.770	5,898,000	-0.04(-1.56%)
May 05, 2003	2.915	2.915	2.800	2.814	5,990,000	-0.06(-2.13%)
May 02, 2003	2.879	2.958	2.850	2.875	7,177,000	+0.00(+0.00%)
May 01, 2003	2.750	2.899	2.660	2.875	14,809,000	+0.11(+4.13%)
Apr 30, 2003	2.758	2.850	2.711	2.761	48,004,000	-0.52(-15.80%)
Apr 29, 2003	3.206	3.292	3.162	3.279	10,868,000	+0.12(+3.73%)
Apr 28, 2003	3.062	3.182	3.050	3.161	7,921,000	+0.13(+4.15%)
Apr 25, 2003	3.019	3.068	2.990	3.035	2,798,000	+0.02(+0.60%)
Apr 24, 2003	2.979	3.019	2.969	3.017	2,845,000	+0.02(+0.73%)
Apr 23, 2003	3.012	3.025	2.933	2.995	3,645,000	-0.02(-0.53%)
Apr 22, 2003	3.050	3.090	3.000	3.011	4,378,000	-0.02(-0.63%)
Apr 21, 2003	2.990	3.094	2.981	3.030	6,609,000	+0.09(+3.13%)
Apr 17, 2003	2.769	2.967	2.755	2.938	4,110,000	+0.17(+6.22%)
Apr 16, 2003	2.802	2.845	2.740	2.766	3,175,000	+0.03(+1.06%)
Apr 15, 2003	2.692	2.763	2.675	2.737	1,777,000	+0.08(+2.82%)
Apr 14, 2003	2.615	2.714	2.615	2.662	1,952,000	+0.05(+1.88%)
Apr 11, 2003	2.624	2.692	2.602	2.613	2,266,000	-0.01(-0.46%)
Apr 10, 2003	2.521	2.630	2.468	2.625	2,814,000	+0.09(+3.47%)
Apr 09, 2003	2.695	2.724	2.495	2.537	3,950,000	-0.16(-6.00%)
Apr 08, 2003	2.700	2.727	2.668	2.699	3,050,000	-0.01(-0.18%)
Apr 07, 2003	2.759	2.780	2.661	2.704	4,560,000	+0.07(+2.46%)
Apr 04, 2003	2.700	2.738	2.600	2.639	3,149,000	-0.05(-1.90%)
Apr 03, 2003	2.629	2.729	2.580	2.690	5,795,000	+0.13(+5.08%)
Apr 02, 2003	2.501	2.594	2.480	2.560	4,950,000	+0.12(+4.96%)
Apr 01, 2003	2.444	2.453	2.363	2.439	4,958,000	+0.03(+1.16%)
Mar 31, 2003	2.300	2.445	2.246	2.411	4,235,930	+0.10(+4.55%)
Mar 28, 2003	2.518	2.554	2.240	2.306	8,044,230	-0.20(-7.98%)
Mar 27, 2003	2.496	2.548	2.418	2.506	4,348,870	-0.01(-0.32%)
Mar 26, 2003	2.596	2.699	2.501	2.514	5,205,380	-0.08(-2.93%)
Mar 25, 2003	2.435	2.694	2.431	2.590	5,050,780	+0.16(+6.72%)
Mar 24, 2003	2.474	2.515	2.425	2.427	1,880,670	-0.12(-4.64%)
Mar 21, 2003	2.520	2.588	2.477	2.545	2,442,500	+0.04(+1.80%)
Mar 20, 2003	2.385	2.520	2.360	2.500	192,800,000	+0.13(+5.31%)
Mar 19, 2003	2.433	2.435	2.348	2.374	6,005,330	-0.07(-2.90%)
Mar 18, 2003	2.505	2.536	2.433	2.445	2,541,750	-0.03(-1.09%)
Mar 17, 2003	2.396	2.573	2.358	2.472	5,621,240	+0.05(+2.06%)
Mar 14, 2003	2.458	2.488	2.300	2.422	5,262,250	+0.00(+0.08%)
Mar 13, 2003	2.270	2.459	2.250	2.420	6,189,000	+0.21(+9.35%)
Mar 12, 2003	2.145	2.268	2.111	2.213	3,516,910	+0.07(+3.36%)
Mar 11, 2003	2.099	2.168	2.085	2.141	1,970,000	+0.01(+0.61%)
Mar 10, 2003	2.271	2.271	2.085	2.128	6,844,000	-0.13(-5.84%)
Mar 07, 2003	2.111	2.340	2.105	2.260	9,691,000	+0.11(+5.02%)
Mar 06, 2003	2.097	2.185	2.027	2.152	2,492,000	+0.07(+3.34%)
Mar 05, 2003	2.111	2.111	2.031	2.082	1,927,000	-0.01(-0.60%)
Mar 04, 2003	2.010	2.114	1.962	2.095	3,502,000	+0.09(+4.59%)

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.