Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.275	1.302	1.271	1.288	16,627,327	+0.03(+2.26%)
May 29, 2003	1.271	1.290	1.254	1.260	11,457,987	-0.02(-1.35%)
May 28, 2003	1.308	1.310	1.270	1.277	8,289,283	-0.03(-2.39%)
May 27, 2003	1.301	1.315	1.297	1.308	8,425,376	+0.01(+0.74%)
May 23, 2003	1.299	1.312	1.288	1.298	6,510,617	-0.00(-0.16%)
May 22, 2003	1.326	1.326	1.295	1.301	9,237,565	-0.03(-2.17%)
May 21, 2003	1.302	1.333	1.295	1.329	7,656,124	+0.03(+2.00%)
May 20, 2003	1.310	1.314	1.292	1.303	7,908,660	+0.00(+0.00%)
May 19, 2003	1.318	1.327	1.293	1.303	8,645,162	-0.02(-1.79%)
May 16, 2003	1.322	1.340	1.319	1.327	9,695,332	+0.01(+0.42%)
May 15, 2003	1.331	1.345	1.313	1.322	11,554,052	+0.00(+0.00%)
May 14, 2003	1.319	1.333	1.315	1.322	14,992,031	+0.03(+2.18%)
May 13, 2003	1.266	1.302	1.265	1.293	12,277,454	+0.03(+2.14%)
May 12, 2003	1.233	1.277	1.232	1.266	15,418,503	+0.04(+3.60%)
May 09, 2003	1.224	1.230	1.208	1.222	6,899,973	+0.00(+0.06%)
May 08, 2003	1.244	1.245	1.219	1.222	9,237,565	-0.02(-1.99%)
May 07, 2003	1.229	1.254	1.220	1.246	7,998,903	+0.01(+1.12%)
May 06, 2003	1.223	1.244	1.223	1.233	9,314,709	-0.01(-0.47%)
May 05, 2003	1.249	1.253	1.232	1.238	9,542,500	-0.00(-0.36%)
May 02, 2003	1.251	1.269	1.243	1.243	8,308,205	-0.01(-0.55%)
May 01, 2003	1.261	1.262	1.231	1.250	7,828,605	-0.01(-1.01%)
Apr 30, 2003	1.257	1.276	1.249	1.262	10,289,919	+0.01(+1.02%)
Apr 29, 2003	1.280	1.286	1.249	1.250	10,293,557	-0.04(-2.86%)
Apr 28, 2003	1.285	1.292	1.278	1.286	9,035,974	-0.00(-0.16%)
Apr 25, 2003	1.293	1.300	1.268	1.289	7,145,959	-0.01(-0.48%)
Apr 24, 2003	1.297	1.308	1.292	1.295	6,632,882	-0.00(-0.32%)
Apr 23, 2003	1.321	1.325	1.288	1.299	9,202,633	-0.01(-0.87%)
Apr 22, 2003	1.319	1.320	1.285	1.310	13,179,160	-0.01(-1.01%)
Apr 21, 2003	1.317	1.335	1.302	1.324	10,689,464	+0.02(+1.85%)
Apr 17, 2003	1.289	1.307	1.274	1.300	12,124,623	+0.01(+0.83%)
Apr 16, 2003	1.278	1.298	1.273	1.289	19,699,966	+0.01(+1.10%)
Apr 15, 2003	1.284	1.285	1.256	1.275	14,131,081	-0.01(-0.51%)
Apr 14, 2003	1.277	1.288	1.272	1.281	5,999,723	+0.01(+0.81%)
Apr 11, 2003	1.278	1.295	1.268	1.271	9,178,616	-0.01(-0.54%)
Apr 10, 2003	1.299	1.307	1.276	1.278	11,575,158	-0.02(-1.40%)
Apr 09, 2003	1.288	1.300	1.278	1.296	18,677,450	+0.03(+2.03%)
Apr 08, 2003	1.314	1.323	1.268	1.270	25,824,864	-0.08(-6.02%)
Apr 07, 2003	1.382	1.386	1.347	1.352	12,233,788	-0.03(-2.21%)
Apr 04, 2003	1.387	1.396	1.374	1.382	13,260,670	-0.00(-0.32%)
Apr 03, 2003	1.407	1.407	1.374	1.387	18,733,488	-0.02(-1.34%)
Apr 02, 2003	1.439	1.439	1.400	1.406	10,978,388	-0.03(-2.29%)
Apr 01, 2003	1.435	1.448	1.429	1.439	7,199,813	+0.02(+1.21%)
Mar 31, 2003	1.455	1.457	1.421	1.421	9,657,488	-0.01(-0.58%)
Mar 28, 2003	1.394	1.432	1.392	1.430	10,434,745	+0.04(+2.56%)
Mar 27, 2003	1.381	1.395	1.371	1.394	12,358,237	+0.02(+1.32%)
Mar 26, 2003	1.385	1.400	1.374	1.376	38,002,616	-0.05(-3.31%)
Mar 25, 2003	1.417	1.448	1.413	1.423	8,992,307	+0.01(+0.63%)
Mar 24, 2003	1.424	1.441	1.408	1.414	5,842,525	-0.02(-1.60%)
Mar 21, 2003	1.438	1.451	1.424	1.437	10,432,561	-0.00(-0.05%)
Mar 20, 2003	1.400	1.442	1.387	1.438	7,923,943	+0.04(+2.70%)
Mar 19, 2003	1.414	1.420	1.385	1.400	6,424,012	-0.01(-0.51%)
Mar 18, 2003	1.398	1.409	1.374	1.407	9,653,849	+0.00(+0.15%)
Mar 17, 2003	1.360	1.407	1.360	1.405	9,386,030	+0.03(+2.38%)
Mar 14, 2003	1.365	1.377	1.362	1.372	7,370,839	+0.01(+1.01%)
Mar 13, 2003	1.374	1.374	1.336	1.359	12,314,571	-0.01(-0.75%)
Mar 12, 2003	1.380	1.384	1.353	1.369	13,454,984	-0.02(-1.17%)
Mar 11, 2003	1.426	1.440	1.384	1.385	17,312,884	-0.03(-1.95%)
Mar 10, 2003	1.415	1.415	1.400	1.413	10,711,297	+0.02(+1.58%)
Mar 07, 2003	1.381	1.398	1.372	1.391	7,872,271	+0.01(+0.72%)
Mar 06, 2003	1.408	1.426	1.378	1.381	18,629,418	-0.02(-1.25%)
Mar 05, 2003	1.363	1.402	1.362	1.398	19,128,666	+0.03(+2.21%)
Mar 04, 2003	1.355	1.379	1.349	1.368	8,876,592	+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.