Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.175	2.182	2.146	2.148	1,621,002	-0.03(-1.17%)
Jun 27, 2003	2.176	2.182	2.142	2.174	922,512	+0.01(+0.59%)
Jun 26, 2003	2.167	2.187	2.161	2.161	1,248,206	+0.00(+0.21%)
Jun 25, 2003	2.166	2.192	2.130	2.156	1,112,644	+0.00(+0.11%)
Jun 24, 2003	2.206	2.213	2.137	2.154	1,160,320	-0.05(-2.37%)
Jun 23, 2003	2.242	2.242	2.182	2.206	1,434,891	-0.04(-1.61%)
Jun 20, 2003	2.230	2.247	2.195	2.242	1,865,129	+0.01(+0.63%)
Jun 19, 2003	2.140	2.275	2.140	2.228	3,217,304	+0.09(+4.12%)
Jun 18, 2003	2.125	2.140	2.091	2.140	971,337	+0.02(+0.71%)
Jun 17, 2003	2.106	2.130	2.101	2.125	1,276,352	+0.01(+0.66%)
Jun 16, 2003	2.075	2.122	2.067	2.111	800,161	+0.05(+2.48%)
Jun 13, 2003	2.084	2.084	2.054	2.060	751,910	-0.01(-0.62%)
Jun 12, 2003	2.093	2.098	2.055	2.073	885,175	-0.02(-0.94%)
Jun 11, 2003	2.079	2.096	2.066	2.093	1,055,776	+0.01(+0.50%)
Jun 10, 2003	2.066	2.083	2.064	2.082	1,398,128	+0.02(+0.79%)
Jun 09, 2003	2.089	2.089	2.066	2.066	1,378,024	-0.03(-1.66%)
Jun 06, 2003	2.118	2.141	2.095	2.101	1,501,523	+0.02(+0.84%)
Jun 05, 2003	2.060	2.095	2.048	2.083	1,096,560	+0.03(+1.35%)
Jun 04, 2003	2.021	2.071	2.008	2.055	795,566	+0.03(+1.72%)
Jun 03, 2003	2.019	2.022	1.987	2.021	1,468,782	-0.01(-0.51%)
Jun 02, 2003	2.008	2.040	2.002	2.031	2,021,944	+0.02(+1.16%)
May 30, 2003	1.992	2.014	1.979	2.008	1,018,439	+0.03(+1.76%)
May 29, 2003	1.949	1.981	1.947	1.973	1,526,798	+0.02(+1.25%)
May 28, 2003	1.950	1.963	1.939	1.949	1,629,044	-0.00(-0.06%)
May 27, 2003	1.950	1.966	1.921	1.950	2,192,546	-0.00(-0.06%)
May 23, 2003	1.963	1.966	1.929	1.951	1,479,121	-0.01(-0.59%)
May 22, 2003	1.980	2.002	1.963	1.963	3,200,646	-0.08(-3.70%)
May 21, 2003	2.048	2.055	2.031	2.038	1,236,717	-0.02(-1.07%)
May 20, 2003	2.052	2.083	2.046	2.060	636,453	+0.01(+0.68%)
May 19, 2003	2.089	2.097	2.043	2.046	1,124,132	-0.05(-2.38%)
May 16, 2003	2.097	2.133	2.074	2.096	1,311,392	-0.02(-0.72%)
May 15, 2003	2.103	2.136	2.093	2.111	788,673	+0.02(+1.06%)
May 14, 2003	2.101	2.101	2.084	2.089	554,311	-0.00(-0.11%)
May 13, 2003	2.082	2.118	2.072	2.091	662,301	+0.00(+0.17%)
May 12, 2003	2.077	2.116	2.069	2.088	1,071,860	+0.01(+0.56%)
May 09, 2003	2.033	2.101	2.025	2.076	915,619	+0.05(+2.52%)
May 08, 2003	2.043	2.048	2.009	2.025	957,551	-0.02(-0.91%)
May 07, 2003	2.050	2.062	2.026	2.044	757,080	-0.01(-0.51%)
May 06, 2003	2.050	2.066	2.029	2.054	1,008,100	+0.00(+0.23%)
May 05, 2003	2.074	2.074	2.007	2.050	2,791,088	+0.03(+1.67%)
May 02, 2003	1.921	2.016	1.921	2.016	1,511,863	+0.10(+4.95%)
May 01, 2003	1.930	1.935	1.874	1.921	1,106,325	+0.00(+0.00%)
Apr 30, 2003	1.909	1.954	1.892	1.921	1,433,168	+0.01(+0.61%)
Apr 29, 2003	1.903	1.925	1.896	1.909	1,332,071	-0.01(-0.30%)
Apr 28, 2003	1.850	1.915	1.850	1.915	1,153,427	+0.07(+3.58%)
Apr 25, 2003	1.858	1.869	1.835	1.849	1,384,917	-0.00(-0.13%)
Apr 24, 2003	1.840	1.869	1.835	1.851	1,102,304	+0.00(+0.19%)
Apr 23, 2003	1.842	1.869	1.834	1.848	830,605	+0.01(+0.63%)
Apr 22, 2003	1.797	1.850	1.787	1.836	2,143,721	+0.04(+2.07%)
Apr 21, 2003	1.764	1.815	1.759	1.799	1,940,952	+0.03(+1.77%)
Apr 17, 2003	1.792	1.792	1.758	1.768	1,791,029	-0.01(-0.39%)
Apr 16, 2003	1.811	1.811	1.758	1.775	1,438,338	-0.02(-1.35%)
Apr 15, 2003	1.798	1.820	1.784	1.799	1,475,675	+0.00(+0.06%)
Apr 14, 2003	1.799	1.811	1.793	1.798	1,219,485	-0.00(-0.06%)
Apr 11, 2003	1.809	1.819	1.787	1.799	1,837,557	+0.00(+0.00%)
Apr 10, 2003	1.806	1.820	1.797	1.799	1,863,405	-0.01(-0.39%)
Apr 09, 2003	1.822	1.857	1.804	1.806	2,405,080	-0.01(-0.45%)
Apr 08, 2003	1.849	1.857	1.801	1.814	2,789,939	-0.03(-1.88%)
Apr 07, 2003	1.869	1.916	1.834	1.849	1,969,098	-0.00(-0.25%)
Apr 04, 2003	1.927	1.958	1.844	1.853	1,908,784	-0.07(-3.80%)
Apr 03, 2003	1.982	1.982	1.910	1.927	1,558,391	-0.05(-2.52%)
Apr 02, 2003	1.979	1.987	1.966	1.976	1,831,238	-0.00(-0.06%)

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.