Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.049	2.072	2.036	2.066	989,779	+0.04(+1.76%)
May 29, 2003	2.005	2.039	2.004	2.030	1,483,832	+0.03(+1.25%)
May 28, 2003	2.006	2.019	1.996	2.005	1,583,201	-0.00(-0.06%)
May 27, 2003	2.006	2.023	1.976	2.006	2,130,845	-0.00(-0.06%)
May 23, 2003	2.019	2.023	1.985	2.007	1,437,497	-0.01(-0.59%)
May 22, 2003	2.037	2.060	2.019	2.019	3,110,577	-0.08(-3.70%)
May 21, 2003	2.108	2.115	2.090	2.097	1,201,915	-0.02(-1.07%)
May 20, 2003	2.111	2.144	2.105	2.120	618,542	+0.01(+0.68%)
May 19, 2003	2.150	2.158	2.102	2.105	1,092,498	-0.05(-2.38%)
May 16, 2003	2.158	2.195	2.134	2.157	1,274,488	-0.02(-0.71%)
May 15, 2003	2.164	2.197	2.153	2.172	766,479	+0.02(+1.06%)
May 14, 2003	2.162	2.162	2.145	2.150	538,712	-0.00(-0.11%)
May 13, 2003	2.142	2.179	2.132	2.152	643,663	+0.00(+0.17%)
May 12, 2003	2.138	2.177	2.129	2.148	1,041,697	+0.01(+0.56%)
May 09, 2003	2.092	2.162	2.084	2.136	889,852	+0.05(+2.52%)
May 08, 2003	2.102	2.108	2.067	2.084	930,605	-0.02(-0.91%)
May 07, 2003	2.109	2.122	2.085	2.103	735,775	-0.01(-0.51%)
May 06, 2003	2.109	2.126	2.087	2.114	979,731	+0.00(+0.23%)
May 05, 2003	2.134	2.134	2.065	2.109	2,712,543	+0.03(+1.67%)
May 02, 2003	1.976	2.074	1.976	2.074	1,469,317	+0.10(+4.95%)
May 01, 2003	1.986	1.991	1.929	1.976	1,075,192	+0.00(+0.00%)
Apr 30, 2003	1.964	2.011	1.947	1.976	1,392,837	+0.01(+0.61%)
Apr 29, 2003	1.958	1.981	1.951	1.964	1,294,585	-0.01(-0.30%)
Apr 28, 2003	1.904	1.970	1.904	1.970	1,120,968	+0.07(+3.58%)
Apr 25, 2003	1.912	1.923	1.888	1.902	1,345,944	-0.00(-0.12%)
Apr 24, 2003	1.893	1.923	1.888	1.905	1,071,284	+0.00(+0.19%)
Apr 23, 2003	1.895	1.923	1.887	1.901	807,231	+0.01(+0.63%)
Apr 22, 2003	1.849	1.904	1.839	1.889	2,083,394	+0.04(+2.07%)
Apr 21, 2003	1.815	1.868	1.810	1.851	1,886,331	+0.03(+1.77%)
Apr 17, 2003	1.844	1.844	1.809	1.819	1,740,628	-0.01(-0.39%)
Apr 16, 2003	1.863	1.863	1.809	1.826	1,397,861	-0.03(-1.35%)
Apr 15, 2003	1.850	1.873	1.835	1.851	1,434,148	+0.00(+0.06%)
Apr 14, 2003	1.851	1.863	1.845	1.850	1,185,167	-0.00(-0.06%)
Apr 11, 2003	1.862	1.871	1.839	1.851	1,785,846	+0.00(+0.00%)
Apr 10, 2003	1.858	1.873	1.849	1.851	1,810,967	-0.01(-0.39%)
Apr 09, 2003	1.875	1.911	1.856	1.858	2,337,398	-0.01(-0.45%)
Apr 08, 2003	1.902	1.911	1.853	1.867	2,711,427	-0.04(-1.88%)
Apr 07, 2003	1.923	1.972	1.887	1.902	1,913,686	-0.00(-0.25%)
Apr 04, 2003	1.982	2.015	1.898	1.907	1,855,069	-0.08(-3.80%)
Apr 03, 2003	2.040	2.040	1.966	1.982	1,514,536	-0.05(-2.52%)
Apr 02, 2003	2.036	2.044	2.023	2.034	1,779,705	-0.00(-0.06%)
Apr 01, 2003	2.055	2.059	2.024	2.035	1,771,331	-0.02(-1.05%)
Mar 31, 2003	2.061	2.086	2.030	2.056	1,174,002	-0.00(-0.23%)
Mar 28, 2003	2.067	2.076	2.036	2.061	915,532	+0.01(+0.29%)
Mar 27, 2003	2.072	2.078	2.036	2.055	710,654	-0.02(-0.81%)
Mar 26, 2003	2.102	2.110	2.072	2.072	689,998	-0.04(-1.98%)
Mar 25, 2003	2.101	2.144	2.084	2.114	950,702	+0.00(+0.06%)
Mar 24, 2003	2.150	2.152	2.099	2.113	882,037	-0.06(-2.70%)
Mar 21, 2003	2.087	2.177	2.087	2.171	590,071	+0.10(+4.60%)
Mar 20, 2003	2.044	2.090	2.030	2.076	667,110	+0.02(+0.93%)
Mar 19, 2003	2.060	2.073	2.030	2.056	689,440	+0.00(+0.06%)
Mar 18, 2003	2.050	2.060	2.006	2.055	834,027	+0.00(+0.23%)
Mar 17, 2003	1.911	2.050	1.911	2.050	1,448,662	+0.14(+7.31%)
Mar 14, 2003	1.918	1.935	1.888	1.911	586,722	-0.01(-0.37%)
Mar 13, 2003	1.912	1.941	1.881	1.918	923,906	+0.01(+0.38%)
Mar 12, 2003	1.911	1.923	1.899	1.911	635,290	-0.00(-0.06%)
Mar 11, 2003	1.924	1.970	1.912	1.912	770,387	-0.01(-0.44%)
Mar 10, 2003	1.963	1.982	1.920	1.920	969,124	-0.05(-2.78%)
Mar 07, 2003	1.915	2.012	1.915	1.975	786,576	+0.05(+2.61%)
Mar 06, 2003	1.890	1.948	1.888	1.925	928,930	+0.03(+1.70%)
Mar 05, 2003	1.923	1.939	1.873	1.893	1,083,566	-0.03(-1.31%)
Mar 04, 2003	1.970	1.970	1.911	1.918	801,649	-0.05(-2.43%)

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.