Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.276	1.302	1.271	1.289	16,621,753	+0.03(+2.26%)
May 29, 2003	1.271	1.290	1.255	1.260	11,454,146	-0.02(-1.35%)
May 28, 2003	1.309	1.310	1.270	1.277	8,286,504	-0.03(-2.39%)
May 27, 2003	1.302	1.316	1.297	1.309	8,422,552	+0.01(+0.74%)
May 23, 2003	1.300	1.312	1.289	1.299	6,508,434	-0.00(-0.16%)
May 22, 2003	1.326	1.326	1.295	1.301	9,234,469	-0.03(-2.17%)
May 21, 2003	1.302	1.333	1.296	1.330	7,653,558	+0.03(+2.00%)
May 20, 2003	1.311	1.314	1.292	1.304	7,906,009	+0.00(+0.00%)
May 19, 2003	1.319	1.327	1.294	1.304	8,642,264	-0.02(-1.79%)
May 16, 2003	1.322	1.340	1.320	1.327	9,692,082	+0.01(+0.42%)
May 15, 2003	1.332	1.345	1.313	1.322	11,550,180	+0.00(+0.00%)
May 14, 2003	1.320	1.334	1.315	1.322	14,987,005	+0.03(+2.18%)
May 13, 2003	1.267	1.302	1.265	1.294	12,273,339	+0.03(+2.14%)
May 12, 2003	1.233	1.278	1.232	1.267	15,413,335	+0.04(+3.60%)
May 09, 2003	1.224	1.231	1.208	1.223	6,897,660	+0.00(+0.06%)
May 08, 2003	1.244	1.245	1.220	1.222	9,234,469	-0.02(-1.98%)
May 07, 2003	1.230	1.254	1.220	1.247	7,996,222	+0.01(+1.11%)
May 06, 2003	1.223	1.244	1.223	1.233	9,311,587	-0.01(-0.47%)
May 05, 2003	1.249	1.254	1.232	1.239	9,539,302	-0.00(-0.36%)
May 02, 2003	1.252	1.270	1.243	1.243	8,305,420	-0.01(-0.55%)
May 01, 2003	1.261	1.263	1.231	1.250	7,825,981	-0.01(-1.01%)
Apr 30, 2003	1.257	1.277	1.250	1.263	10,286,469	+0.01(+1.02%)
Apr 29, 2003	1.280	1.287	1.250	1.250	10,290,107	-0.04(-2.86%)
Apr 28, 2003	1.286	1.293	1.278	1.287	9,032,945	-0.00(-0.16%)
Apr 25, 2003	1.294	1.301	1.268	1.289	7,143,563	-0.01(-0.48%)
Apr 24, 2003	1.298	1.309	1.292	1.295	6,630,658	-0.00(-0.32%)
Apr 23, 2003	1.321	1.325	1.289	1.299	9,199,548	-0.01(-0.87%)
Apr 22, 2003	1.320	1.321	1.285	1.311	13,174,742	-0.01(-1.01%)
Apr 21, 2003	1.317	1.335	1.302	1.324	10,685,880	+0.02(+1.85%)
Apr 17, 2003	1.289	1.307	1.275	1.300	12,120,559	+0.01(+0.83%)
Apr 16, 2003	1.278	1.299	1.273	1.289	19,693,362	+0.01(+1.10%)
Apr 15, 2003	1.285	1.285	1.257	1.275	14,126,344	-0.01(-0.51%)
Apr 14, 2003	1.278	1.289	1.273	1.282	5,997,712	+0.01(+0.81%)
Apr 11, 2003	1.279	1.295	1.268	1.271	9,175,539	-0.01(-0.54%)
Apr 10, 2003	1.300	1.307	1.277	1.278	11,571,278	-0.02(-1.40%)
Apr 09, 2003	1.288	1.300	1.278	1.297	18,671,190	+0.03(+2.03%)
Apr 08, 2003	1.315	1.323	1.269	1.271	25,816,208	-0.08(-6.02%)
Apr 07, 2003	1.383	1.387	1.347	1.352	12,229,687	-0.03(-2.21%)
Apr 04, 2003	1.387	1.397	1.375	1.383	13,256,225	-0.00(-0.32%)
Apr 03, 2003	1.407	1.407	1.375	1.387	18,727,210	-0.02(-1.34%)
Apr 02, 2003	1.439	1.439	1.400	1.406	10,974,708	-0.03(-2.29%)
Apr 01, 2003	1.436	1.448	1.429	1.439	7,197,400	+0.02(+1.21%)
Mar 31, 2003	1.455	1.457	1.421	1.422	9,654,251	-0.01(-0.58%)
Mar 28, 2003	1.394	1.433	1.393	1.430	10,431,247	+0.04(+2.56%)
Mar 27, 2003	1.381	1.395	1.371	1.394	12,354,094	+0.02(+1.32%)
Mar 26, 2003	1.385	1.400	1.375	1.376	37,989,876	-0.05(-3.31%)
Mar 25, 2003	1.417	1.449	1.413	1.423	8,989,293	+0.01(+0.63%)
Mar 24, 2003	1.424	1.442	1.408	1.414	5,840,567	-0.02(-1.60%)
Mar 21, 2003	1.438	1.452	1.424	1.437	10,429,064	-0.00(-0.05%)
Mar 20, 2003	1.400	1.443	1.388	1.438	7,921,287	+0.04(+2.70%)
Mar 19, 2003	1.414	1.421	1.386	1.400	6,421,859	-0.01(-0.51%)
Mar 18, 2003	1.398	1.410	1.374	1.408	9,650,613	+0.00(+0.15%)
Mar 17, 2003	1.361	1.407	1.361	1.405	9,382,884	+0.03(+2.38%)
Mar 14, 2003	1.366	1.378	1.362	1.373	7,368,368	+0.01(+1.01%)
Mar 13, 2003	1.374	1.375	1.337	1.359	12,310,443	-0.01(-0.75%)
Mar 12, 2003	1.380	1.384	1.354	1.369	13,450,474	-0.02(-1.17%)
Mar 11, 2003	1.426	1.440	1.384	1.386	17,307,082	-0.03(-1.95%)
Mar 10, 2003	1.416	1.416	1.400	1.413	10,707,706	+0.02(+1.58%)
Mar 07, 2003	1.381	1.399	1.372	1.391	7,869,633	+0.01(+0.72%)
Mar 06, 2003	1.409	1.426	1.378	1.381	18,623,174	-0.02(-1.25%)
Mar 05, 2003	1.363	1.402	1.363	1.399	19,122,254	+0.03(+2.21%)
Mar 04, 2003	1.356	1.380	1.350	1.368	8,873,617	+0.01(+1.09%)

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.