Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.415	2.462	2.407	2.450	49,614,656	+0.04(+1.50%)
May 29, 2003	2.443	2.453	2.395	2.414	69,598,480	-0.02(-1.02%)
May 28, 2003	2.458	2.494	2.434	2.439	91,525,192	-0.05(-1.81%)
May 27, 2003	2.383	2.491	2.376	2.484	121,731,736	+0.09(+3.63%)
May 23, 2003	2.393	2.410	2.380	2.397	57,419,396	+0.00(+0.08%)
May 22, 2003	2.340	2.395	2.330	2.395	54,736,904	+0.06(+2.37%)
May 21, 2003	2.348	2.361	2.323	2.339	55,806,376	-0.02(-0.71%)
May 20, 2003	2.332	2.368	2.308	2.356	65,836,148	+0.03(+1.19%)
May 19, 2003	2.373	2.381	2.326	2.328	65,922,244	-0.06(-2.61%)
May 16, 2003	2.362	2.411	2.357	2.391	95,974,224	+0.03(+1.13%)
May 15, 2003	2.353	2.385	2.333	2.364	75,978,992	+0.01(+0.46%)
May 14, 2003	2.358	2.372	2.326	2.353	61,451,428	+0.00(+0.15%)
May 13, 2003	2.279	2.360	2.275	2.349	117,772,312	+0.07(+2.89%)
May 12, 2003	2.249	2.299	2.248	2.283	53,268,072	+0.00(+0.07%)
May 09, 2003	2.262	2.286	2.242	2.282	44,647,196	+0.03(+1.50%)
May 08, 2003	2.255	2.271	2.244	2.248	44,193,660	-0.02(-1.07%)
May 07, 2003	2.285	2.292	2.265	2.272	46,929,056	-0.03(-1.11%)
May 06, 2003	2.270	2.308	2.267	2.298	69,410,728	+0.03(+1.43%)
May 05, 2003	2.287	2.304	2.265	2.265	55,009,720	-0.03(-1.30%)
May 02, 2003	2.224	2.299	2.223	2.295	72,023,720	+0.06(+2.74%)
May 01, 2003	2.226	2.246	2.221	2.234	53,517,024	-0.01(-0.23%)
Apr 30, 2003	2.222	2.255	2.218	2.239	59,677,624	+0.01(+0.23%)
Apr 29, 2003	2.254	2.257	2.215	2.234	58,471,232	-0.02(-0.97%)
Apr 28, 2003	2.244	2.265	2.231	2.256	63,715,884	+0.00(+0.15%)
Apr 25, 2003	2.241	2.266	2.238	2.253	80,993,360	-0.03(-1.24%)
Apr 24, 2003	2.265	2.284	2.255	2.281	64,768,756	+0.01(+0.34%)
Apr 23, 2003	2.254	2.284	2.230	2.273	186,836,576	+0.12(+5.72%)
Apr 22, 2003	2.161	2.164	2.127	2.150	126,940,080	-0.04(-1.69%)
Apr 21, 2003	2.177	2.217	2.169	2.187	61,987,720	+0.01(+0.61%)
Apr 17, 2003	2.126	2.179	2.122	2.174	77,294,304	+0.04(+2.02%)
Apr 16, 2003	2.144	2.151	2.111	2.131	61,445,204	+0.01(+0.27%)
Apr 15, 2003	2.104	2.130	2.100	2.125	61,638,144	+0.01(+0.49%)
Apr 14, 2003	2.092	2.117	2.085	2.115	78,718,536	-0.01(-0.62%)
Apr 11, 2003	2.140	2.155	2.107	2.128	47,107,472	-0.01(-0.46%)
Apr 10, 2003	2.105	2.142	2.097	2.138	62,671,308	+0.04(+2.00%)
Apr 09, 2003	2.151	2.151	2.085	2.096	97,269,832	-0.06(-2.60%)
Apr 08, 2003	2.153	2.159	2.135	2.152	56,412,164	+0.00(+0.15%)
Apr 07, 2003	2.192	2.203	2.148	2.149	69,969,840	+0.01(+0.48%)
Apr 04, 2003	2.157	2.157	2.124	2.138	60,068,692	-0.01(-0.48%)
Apr 03, 2003	2.156	2.171	2.136	2.149	69,517,568	+0.01(+0.37%)
Apr 02, 2003	2.115	2.145	2.109	2.141	74,655,376	+0.07(+3.14%)
Apr 01, 2003	2.073	2.094	2.061	2.076	83,505,728	+0.02(+0.95%)
Mar 31, 2003	2.110	2.114	2.033	2.056	143,743,120	-0.10(-4.46%)
Mar 28, 2003	2.161	2.168	2.140	2.152	47,655,804	-0.01(-0.55%)
Mar 27, 2003	2.159	2.176	2.146	2.164	85,453,384	-0.01(-0.36%)
Mar 26, 2003	2.135	2.180	2.128	2.171	99,459,568	+0.03(+1.58%)
Mar 25, 2003	2.111	2.160	2.110	2.138	68,172,616	+0.03(+1.31%)
Mar 24, 2003	2.137	2.145	2.098	2.110	79,652,128	-0.05(-2.49%)
Mar 21, 2003	2.162	2.169	2.130	2.164	77,416,712	+0.02(+0.72%)
Mar 20, 2003	2.112	2.154	2.099	2.149	76,109,992	+0.03(+1.46%)
Mar 19, 2003	2.123	2.127	2.089	2.118	76,289,016	-0.01(-0.24%)
Mar 18, 2003	2.097	2.124	2.077	2.123	83,236,696	+0.03(+1.24%)
Mar 17, 2003	2.014	2.102	2.010	2.097	104,314,824	+0.07(+3.68%)
Mar 14, 2003	2.003	2.029	1.991	2.022	78,946,288	+0.02(+1.21%)
Mar 13, 2003	1.924	2.003	1.913	1.998	109,519,456	+0.09(+4.87%)
Mar 12, 2003	1.896	1.906	1.852	1.905	60,996,028	+0.00(+0.24%)
Mar 11, 2003	1.921	1.925	1.896	1.901	38,053,808	-0.01(-0.74%)
Mar 10, 2003	1.910	1.924	1.906	1.915	42,483,132	-0.01(-0.55%)
Mar 07, 2003	1.881	1.930	1.881	1.926	54,001,296	+0.03(+1.32%)
Mar 06, 2003	1.892	1.903	1.886	1.901	31,916,030	-0.00(-0.01%)
Mar 05, 2003	1.877	1.906	1.876	1.901	42,942,664	+0.02(+1.01%)
Mar 04, 2003	1.867	1.892	1.862	1.882	45,073,304	+0.01(+0.68%)

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.