Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.982	2.090	1.982	2.090	22,808	+0.11(+5.54%)
May 29, 2003	1.952	2.002	1.951	1.981	27,370	+0.05(+2.81%)
May 28, 2003	1.914	1.929	1.914	1.926	38,598	+0.02(+0.90%)
May 27, 2003	1.904	1.922	1.904	1.909	3,859	+0.01(+0.30%)
May 23, 2003	1.897	1.974	1.810	1.904	56,143	+0.01(+0.45%)
May 22, 2003	1.891	1.902	1.887	1.895	3,158	+0.00(+0.23%)
May 21, 2003	1.867	1.897	1.861	1.891	54,740	+0.02(+1.30%)
May 20, 2003	1.860	1.875	1.860	1.867	14,386	-0.01(-0.38%)
May 19, 2003	1.874	1.878	1.874	1.874	15,790	-0.00(-0.15%)
May 16, 2003	1.911	1.911	1.877	1.877	123,516	-0.04(-2.08%)
May 15, 2003	1.925	1.925	1.902	1.917	13,334	+0.00(+0.00%)
May 14, 2003	1.922	1.924	1.905	1.917	24,562	+0.01(+0.45%)
May 13, 2003	1.881	1.922	1.881	1.908	21,404	+0.01(+0.75%)
May 12, 2003	1.912	1.922	1.875	1.894	20,352	-0.02(-0.82%)
May 09, 2003	1.872	1.924	1.872	1.909	47,371	+0.04(+2.06%)
May 08, 2003	1.891	1.891	1.864	1.871	104,918	-0.02(-1.06%)
May 07, 2003	1.882	1.912	1.882	1.891	16,492	+0.01(+0.38%)
May 06, 2003	1.926	1.926	1.867	1.884	74,741	-0.01(-0.60%)
May 05, 2003	2.019	2.019	1.878	1.895	16,843	-0.13(-6.21%)
May 02, 2003	1.820	2.021	1.804	2.021	19,650	+0.21(+11.83%)
May 01, 2003	1.837	1.837	1.757	1.807	28,071	-0.03(-1.63%)
Apr 30, 2003	1.882	1.887	1.837	1.837	13,334	-0.03(-1.53%)
Apr 29, 2003	1.865	1.889	1.865	1.865	11,579	+0.00(+0.00%)
Apr 28, 2003	1.831	1.867	1.831	1.865	14,737	+0.03(+1.79%)
Apr 25, 2003	1.845	1.851	1.832	1.832	4,561	-0.01(-0.69%)
Apr 24, 2003	1.835	1.845	1.817	1.845	136,850	+0.03(+1.57%)
Apr 23, 2003	1.830	1.840	1.817	1.817	27,019	-0.02(-1.16%)
Apr 22, 2003	1.860	1.861	1.837	1.838	20,001	+0.00(+0.00%)
Apr 21, 2003	1.835	1.845	1.824	1.838	13,685	+0.03(+1.42%)
Apr 17, 2003	1.842	1.842	1.771	1.812	16,492	-0.03(-1.55%)
Apr 16, 2003	1.763	1.841	1.763	1.841	25,264	+0.01(+0.55%)
Apr 15, 2003	1.731	1.831	1.731	1.831	52,985	+0.10(+5.67%)
Apr 14, 2003	1.753	1.783	1.731	1.733	16,843	-0.01(-0.41%)
Apr 11, 2003	1.757	1.867	1.738	1.740	50,880	-0.02(-0.97%)
Apr 10, 2003	1.775	1.775	1.733	1.757	45,265	+0.00(+0.08%)
Apr 09, 2003	1.755	1.755	1.755	1.755	7,719	+0.00(+0.16%)
Apr 08, 2003	1.966	1.966	1.743	1.753	18,246	-0.17(-8.69%)
Apr 07, 2003	1.781	1.968	1.781	1.919	51,231	+0.13(+7.25%)
Apr 04, 2003	1.803	1.854	1.790	1.790	29,826	-0.01(-0.55%)
Apr 03, 2003	1.804	1.814	1.800	1.800	20,001	+0.00(+0.08%)
Apr 02, 2003	1.857	1.862	1.798	1.798	7,719	-0.05(-2.92%)
Apr 01, 2003	1.948	1.948	1.840	1.852	8,772	-0.10(-4.90%)
Mar 31, 2003	1.840	1.949	1.840	1.948	50,529	+0.10(+5.15%)
Mar 28, 2003	1.847	1.871	1.845	1.852	13,685	+0.01(+0.39%)
Mar 27, 2003	1.838	1.845	1.838	1.845	2,807	+0.02(+1.09%)
Mar 26, 2003	1.825	1.825	1.825	1.825	350	-0.01(-0.77%)
Mar 25, 2003	1.838	1.840	1.834	1.840	2,456	+0.02(+1.33%)
Mar 24, 2003	1.837	1.838	1.805	1.815	6,667	-0.03(-1.62%)
Mar 21, 2003	1.798	1.850	1.798	1.845	14,035	+0.07(+3.85%)
Mar 20, 2003	1.775	1.815	1.775	1.777	11,930	+0.00(+0.00%)
Mar 19, 2003	1.784	1.785	1.775	1.777	18,246	-0.02(-0.87%)
Mar 18, 2003	1.790	1.801	1.777	1.793	10,877	-0.01(-0.79%)
Mar 17, 2003	1.840	1.895	1.765	1.807	29,826	-0.04(-1.93%)
Mar 14, 2003	1.810	1.894	1.803	1.842	20,001	-0.01(-0.77%)
Mar 13, 2003	1.780	1.857	1.733	1.857	64,565	+0.08(+4.24%)
Mar 12, 2003	1.869	1.869	1.768	1.781	29,475	-0.10(-5.52%)
Mar 11, 2003	1.737	1.901	1.728	1.885	59,301	-0.02(-1.19%)
Mar 10, 2003	1.942	1.942	1.897	1.908	19,650	-0.02(-1.11%)
Mar 07, 2003	2.008	2.008	1.929	1.929	13,685	-0.09(-4.63%)
Mar 06, 2003	2.016	2.023	2.016	2.023	18,246	+0.00(+0.20%)
Mar 05, 2003	2.023	2.023	2.016	2.019	18,246	-0.00(-0.21%)
Mar 04, 2003	2.021	2.043	2.021	2.023	8,772	+0.01(+0.35%)

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.