Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.536	1.735	1.536	1.679	15,601	+0.09(+5.47%)
May 29, 2003	1.672	1.679	1.592	1.592	11,741	-0.10(-5.88%)
May 28, 2003	1.536	1.691	1.536	1.691	16,405	+0.01(+0.74%)
May 27, 2003	1.536	1.679	1.536	1.679	8,202	+0.00(+0.00%)
May 23, 2003	1.679	1.679	1.679	1.679	160	+0.00(+0.00%)
May 22, 2003	1.573	1.679	1.561	1.679	6,916	-0.02(-1.46%)
May 21, 2003	1.672	1.704	1.523	1.704	5,629	-0.03(-1.79%)
May 20, 2003	1.735	1.735	1.679	1.735	5,146	+0.00(+0.00%)
May 19, 2003	1.735	1.735	1.735	1.735	4,342	-0.01(-0.36%)
May 16, 2003	1.704	1.741	1.704	1.741	5,629	+0.04(+2.56%)
May 15, 2003	1.617	1.697	1.617	1.697	321	-0.01(-0.73%)
May 14, 2003	1.710	1.710	1.710	1.710	0	+0.00(+0.00%)
May 13, 2003	1.710	1.741	1.648	1.710	5,468	+0.00(+0.00%)
May 12, 2003	1.666	1.710	1.623	1.710	4,181	+0.01(+0.36%)
May 09, 2003	1.617	1.704	1.617	1.704	17,370	+0.02(+1.48%)
May 08, 2003	1.617	1.679	1.617	1.679	8,524	+0.04(+2.27%)
May 07, 2003	1.573	1.641	1.573	1.641	1,930	-0.01(-0.38%)
May 06, 2003	1.573	1.648	1.573	1.648	321	+0.00(+0.00%)
May 05, 2003	1.623	1.648	1.623	1.648	6,272	-0.01(-0.38%)
May 02, 2003	1.654	1.654	1.654	1.654	0	+0.00(+0.00%)
May 01, 2003	1.654	1.654	1.654	1.654	0	+0.00(+0.00%)
Apr 30, 2003	1.654	1.654	1.654	1.654	0	+0.00(+0.00%)
Apr 29, 2003	1.654	1.654	1.654	1.654	160	+0.00(+0.00%)
Apr 28, 2003	1.617	1.654	1.617	1.654	3,216	+0.04(+2.31%)
Apr 25, 2003	1.573	1.617	1.573	1.617	482	-0.01(-0.38%)
Apr 24, 2003	1.585	1.623	1.573	1.623	3,538	-0.02(-1.14%)
Apr 23, 2003	1.579	1.641	1.573	1.641	482	-0.01(-0.38%)
Apr 22, 2003	1.598	1.648	1.573	1.648	4,825	+0.01(+0.38%)
Apr 21, 2003	1.641	1.641	1.641	1.641	4,825	+0.01(+0.38%)
Apr 17, 2003	1.635	1.635	1.635	1.635	5,629	+0.06(+3.95%)
Apr 16, 2003	1.579	1.579	1.573	1.573	5,951	-0.07(-4.17%)
Apr 15, 2003	1.641	1.641	1.641	1.641	160	+0.01(+0.76%)
Apr 14, 2003	1.629	1.629	1.629	1.629	0	+0.00(+0.00%)
Apr 11, 2003	1.629	1.629	1.629	1.629	0	+0.00(+0.00%)
Apr 10, 2003	1.579	1.629	1.573	1.629	12,867	-0.01(-0.38%)
Apr 09, 2003	1.573	1.635	1.573	1.635	965	-0.01(-0.38%)
Apr 08, 2003	1.641	1.641	1.641	1.641	0	+0.00(+0.00%)
Apr 07, 2003	1.573	1.641	1.573	1.641	804	+0.01(+0.38%)
Apr 04, 2003	1.573	1.635	1.573	1.635	643	+0.06(+3.95%)
Apr 03, 2003	1.573	1.598	1.573	1.573	482	+0.00(+0.00%)
Apr 02, 2003	1.573	1.573	1.573	1.573	1,608	-0.06(-3.80%)
Apr 01, 2003	1.635	1.635	1.635	1.635	1,608	-0.02(-1.50%)
Mar 31, 2003	1.660	1.660	1.660	1.660	2,412	+0.00(+0.00%)
Mar 28, 2003	1.660	1.660	1.585	1.660	14,475	+0.02(+1.14%)
Mar 27, 2003	1.641	1.641	1.641	1.641	0	+0.00(+0.00%)
Mar 26, 2003	1.641	1.641	1.641	1.641	160	+0.04(+2.72%)
Mar 25, 2003	1.523	1.598	1.523	1.598	3,377	+0.04(+2.80%)
Mar 24, 2003	1.554	1.554	1.554	1.554	0	+0.00(+0.00%)
Mar 21, 2003	1.554	1.554	1.554	1.554	1,447	+0.00(+0.00%)
Mar 20, 2003	1.561	1.561	1.523	1.554	2,734	-0.06(-3.48%)
Mar 19, 2003	1.573	1.610	1.573	1.610	482	-0.01(-0.38%)
Mar 18, 2003	1.617	1.617	1.617	1.617	0	+0.00(+0.00%)
Mar 17, 2003	1.617	1.617	1.617	1.617	160	+0.04(+2.36%)
Mar 14, 2003	1.523	1.579	1.523	1.579	321	+0.02(+1.20%)
Mar 13, 2003	1.561	1.561	1.505	1.561	3,538	-0.04(-2.71%)
Mar 12, 2003	1.536	1.604	1.536	1.604	321	+0.00(+0.00%)
Mar 11, 2003	1.604	1.604	1.604	1.604	160	+0.02(+1.18%)
Mar 10, 2003	1.554	1.585	1.505	1.585	16,727	-0.08(-4.85%)
Mar 07, 2003	1.666	1.666	1.666	1.666	0	+0.00(+0.00%)
Mar 06, 2003	1.666	1.666	1.666	1.666	0	+0.00(+0.00%)
Mar 05, 2003	1.666	1.666	1.666	1.666	4,021	+0.05(+3.08%)
Mar 04, 2003	1.617	1.617	1.617	1.617	4,181	-0.01(-0.38%)

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.