Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.880	2.899	2.873	2.873	489,746	+0.01(+0.26%)
May 29, 2003	2.874	2.922	2.857	2.865	1,006,269	-0.01(-0.22%)
May 28, 2003	2.864	2.884	2.851	2.872	948,398	+0.02(+0.79%)
May 27, 2003	2.871	2.887	2.828	2.849	748,439	-0.03(-0.93%)
May 23, 2003	2.836	2.881	2.831	2.876	697,478	+0.04(+1.43%)
May 22, 2003	2.816	2.843	2.798	2.835	573,098	+0.02(+0.68%)
May 21, 2003	2.816	2.860	2.788	2.816	526,455	+0.00(+0.02%)
May 20, 2003	2.823	2.849	2.757	2.816	693,591	-0.01(-0.23%)
May 19, 2003	2.880	2.887	2.776	2.822	545,458	-0.05(-1.91%)
May 16, 2003	2.938	2.952	2.877	2.877	337,726	-0.07(-2.40%)
May 15, 2003	2.964	2.981	2.935	2.948	342,908	-0.00(-0.06%)
May 14, 2003	2.987	3.004	2.935	2.949	336,430	-0.00(-0.10%)
May 13, 2003	3.007	3.007	2.949	2.952	288,060	-0.05(-1.73%)
May 12, 2003	2.961	3.007	2.944	3.004	242,713	+0.05(+1.57%)
May 09, 2003	2.975	2.999	2.946	2.958	282,014	-0.01(-0.23%)
May 08, 2003	2.938	2.980	2.923	2.965	688,409	+0.01(+0.33%)
May 07, 2003	2.912	2.999	2.900	2.955	801,128	+0.04(+1.47%)
May 06, 2003	2.865	2.914	2.865	2.912	355,001	+0.04(+1.47%)
May 05, 2003	2.883	2.899	2.848	2.870	378,322	-0.03(-0.94%)
May 02, 2003	2.880	2.913	2.871	2.897	464,697	+0.01(+0.34%)
May 01, 2003	2.944	2.944	2.857	2.887	362,775	-0.07(-2.33%)
Apr 30, 2003	2.918	2.958	2.876	2.956	682,362	+0.02(+0.83%)
Apr 29, 2003	2.958	2.975	2.897	2.932	936,305	+0.02(+0.58%)
Apr 28, 2003	2.836	2.915	2.831	2.915	611,967	+0.08(+2.75%)
Apr 25, 2003	2.834	2.848	2.816	2.837	440,944	-0.01(-0.18%)
Apr 24, 2003	2.819	2.848	2.793	2.842	663,792	+0.02(+0.82%)
Apr 23, 2003	2.864	2.867	2.810	2.819	567,484	-0.04(-1.38%)
Apr 22, 2003	2.796	2.868	2.781	2.858	580,872	+0.07(+2.55%)
Apr 21, 2003	2.803	2.808	2.770	2.787	387,392	-0.02(-0.58%)
Apr 17, 2003	2.836	2.842	2.785	2.803	497,952	-0.02(-0.76%)
Apr 16, 2003	2.808	2.828	2.795	2.825	485,859	+0.02(+0.81%)
Apr 15, 2003	2.768	2.813	2.745	2.802	431,011	+0.03(+1.25%)
Apr 14, 2003	2.747	2.772	2.739	2.768	406,826	+0.02(+0.76%)
Apr 11, 2003	2.767	2.772	2.739	2.747	611,967	+0.01(+0.21%)
Apr 10, 2003	2.798	2.798	2.640	2.741	2,023,335	-0.06(-2.03%)
Apr 09, 2003	2.877	2.877	2.798	2.798	399,916	-0.08(-2.76%)
Apr 08, 2003	2.863	2.900	2.848	2.877	354,569	+0.01(+0.34%)
Apr 07, 2003	2.894	2.917	2.864	2.867	268,626	+0.01(+0.26%)
Apr 04, 2003	2.891	2.909	2.831	2.860	299,721	-0.02(-0.66%)
Apr 03, 2003	2.878	2.888	2.860	2.879	223,279	+0.00(+0.06%)
Apr 02, 2003	2.808	2.893	2.808	2.877	550,640	+0.07(+2.47%)
Apr 01, 2003	2.790	2.809	2.768	2.808	377,458	+0.01(+0.52%)
Mar 31, 2003	2.755	2.793	2.744	2.793	704,388	+0.02(+0.67%)
Mar 28, 2003	2.751	2.797	2.751	2.775	382,641	+0.02(+0.84%)
Mar 27, 2003	2.738	2.759	2.692	2.751	408,122	+0.01(+0.49%)
Mar 26, 2003	2.813	2.813	2.711	2.738	623,196	-0.08(-2.67%)
Mar 25, 2003	2.734	2.819	2.732	2.813	364,934	+0.08(+2.90%)
Mar 24, 2003	2.810	2.810	2.703	2.734	541,571	-0.09(-3.32%)
Mar 21, 2003	2.764	2.842	2.764	2.828	637,447	+0.09(+3.19%)
Mar 20, 2003	2.694	2.744	2.671	2.740	561,869	+0.04(+1.50%)
Mar 19, 2003	2.697	2.709	2.681	2.700	478,085	+0.00(+0.11%)
Mar 18, 2003	2.688	2.714	2.657	2.697	731,164	+0.01(+0.30%)
Mar 17, 2003	2.642	2.692	2.605	2.689	491,474	+0.05(+1.77%)
Mar 14, 2003	2.590	2.657	2.581	2.642	811,925	+0.04(+1.42%)
Mar 13, 2003	2.562	2.618	2.554	2.605	836,974	+0.06(+2.39%)
Mar 12, 2003	2.564	2.568	2.512	2.544	920,326	-0.03(-1.06%)
Mar 11, 2003	2.608	2.640	2.562	2.571	710,434	-0.04(-1.62%)
Mar 10, 2003	2.668	2.669	2.613	2.614	338,590	-0.06(-2.27%)
Mar 07, 2003	2.677	2.702	2.663	2.674	583,895	-0.01(-0.45%)
Mar 06, 2003	2.677	2.696	2.663	2.687	548,913	+0.00(+0.13%)
Mar 05, 2003	2.698	2.708	2.651	2.683	752,326	-0.02(-0.73%)
Mar 04, 2003	2.767	2.769	2.695	2.703	655,154	-0.06(-2.32%)

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.