Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	1.997	2.001	1.967	1.978	1,822,622	-0.02(-1.05%)
Mar 31, 2003	2.003	2.028	1.973	1.999	1,207,997	-0.00(-0.23%)
Mar 28, 2003	2.009	2.017	1.979	2.003	942,042	+0.01(+0.29%)
Mar 27, 2003	2.014	2.019	1.979	1.997	731,231	-0.02(-0.81%)
Mar 26, 2003	2.043	2.051	2.014	2.014	709,978	-0.04(-1.98%)
Mar 25, 2003	2.042	2.083	2.025	2.054	978,230	+0.00(+0.06%)
Mar 24, 2003	2.089	2.091	2.040	2.053	907,577	-0.06(-2.70%)
Mar 21, 2003	2.029	2.116	2.029	2.110	607,157	+0.09(+4.60%)
Mar 20, 2003	1.987	2.031	1.973	2.017	686,427	+0.02(+0.93%)
Mar 19, 2003	2.002	2.015	1.973	1.999	709,403	+0.00(+0.06%)
Mar 18, 2003	1.993	2.002	1.950	1.997	858,177	+0.00(+0.23%)
Mar 17, 2003	1.857	1.993	1.857	1.993	1,490,609	+0.14(+7.31%)
Mar 14, 2003	1.864	1.880	1.835	1.857	603,711	-0.01(-0.37%)
Mar 13, 2003	1.858	1.886	1.828	1.864	950,658	+0.01(+0.38%)
Mar 12, 2003	1.857	1.869	1.845	1.857	653,685	-0.00(-0.06%)
Mar 11, 2003	1.870	1.915	1.858	1.858	792,694	-0.01(-0.44%)
Mar 10, 2003	1.908	1.927	1.866	1.866	997,186	-0.05(-2.78%)
Mar 07, 2003	1.862	1.956	1.862	1.920	809,352	+0.05(+2.61%)
Mar 06, 2003	1.837	1.893	1.835	1.871	955,828	+0.03(+1.70%)
Mar 05, 2003	1.869	1.885	1.820	1.840	1,114,941	-0.02(-1.31%)
Mar 04, 2003	1.915	1.915	1.857	1.864	824,861	-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.