Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.533	2.563	2.483	2.493	705,300	-0.01(-0.27%)
May 29, 2003	2.507	2.577	2.480	2.500	814,500	+0.00(+0.00%)
May 28, 2003	2.427	2.550	2.427	2.500	755,100	+0.07(+3.02%)
May 27, 2003	2.333	2.450	2.327	2.427	434,100	+0.09(+4.00%)
May 23, 2003	2.377	2.383	2.303	2.333	462,600	-0.08(-3.18%)
May 22, 2003	2.360	2.430	2.350	2.410	419,700	+0.03(+1.12%)
May 21, 2003	2.263	2.407	2.257	2.383	572,400	+0.09(+3.77%)
May 20, 2003	2.313	2.377	2.233	2.297	681,300	-0.05(-2.13%)
May 19, 2003	2.467	2.467	2.327	2.347	767,400	-0.03(-1.26%)
May 16, 2003	2.407	2.440	2.350	2.377	744,000	-0.10(-4.04%)
May 15, 2003	2.413	2.483	2.333	2.477	764,400	+0.06(+2.62%)
May 14, 2003	2.540	2.583	2.413	2.413	834,600	-0.16(-6.22%)
May 13, 2003	2.500	2.577	2.450	2.573	1,331,400	+0.11(+4.32%)
May 12, 2003	2.383	2.500	2.383	2.467	1,067,400	+0.05(+2.21%)
May 09, 2003	2.383	2.443	2.367	2.413	590,700	+0.02(+0.98%)
May 08, 2003	2.373	2.430	2.370	2.390	732,000	+0.00(+0.14%)
May 07, 2003	2.453	2.453	2.367	2.387	536,400	-0.03(-1.38%)
May 06, 2003	2.263	2.433	2.263	2.420	726,900	+0.15(+6.45%)
May 05, 2003	2.237	2.333	2.233	2.273	1,235,400	+0.04(+1.79%)
May 02, 2003	2.210	2.267	2.193	2.233	825,300	+0.01(+0.60%)
May 01, 2003	2.233	2.243	2.177	2.220	425,700	-0.04(-1.77%)
Apr 30, 2003	2.217	2.260	2.183	2.260	921,900	+0.01(+0.59%)
Apr 29, 2003	2.233	2.273	2.213	2.247	732,300	-0.01(-0.44%)
Apr 28, 2003	2.200	2.287	2.180	2.257	881,700	+0.02(+1.05%)
Apr 25, 2003	2.217	2.317	2.217	2.233	1,331,400	+0.05(+2.29%)
Apr 24, 2003	2.533	2.617	2.127	2.183	3,921,600	-0.26(-10.76%)
Apr 23, 2003	2.460	2.497	2.400	2.447	814,500	-0.05(-1.87%)
Apr 22, 2003	2.427	2.513	2.383	2.493	1,045,500	+0.03(+1.35%)
Apr 21, 2003	2.483	2.493	2.443	2.460	333,900	-0.03(-1.20%)
Apr 17, 2003	2.457	2.497	2.433	2.490	633,900	+0.03(+1.36%)
Apr 16, 2003	2.500	2.510	2.450	2.457	766,500	-0.04(-1.47%)
Apr 15, 2003	2.417	2.497	2.370	2.493	657,300	+0.08(+3.17%)
Apr 14, 2003	2.453	2.470	2.383	2.417	1,670,100	-0.00(-0.14%)
Apr 11, 2003	2.267	2.467	2.260	2.420	1,332,300	+0.19(+8.36%)
Apr 10, 2003	2.200	2.300	2.150	2.233	293,100	+0.04(+1.67%)
Apr 09, 2003	2.173	2.253	2.173	2.197	305,100	+0.03(+1.23%)
Apr 08, 2003	2.223	2.233	2.170	2.170	198,600	-0.05(-2.25%)
Apr 07, 2003	2.300	2.300	2.207	2.220	1,142,700	-0.02(-1.04%)
Apr 04, 2003	2.253	2.317	2.217	2.243	474,600	-0.01(-0.30%)
Apr 03, 2003	2.267	2.287	2.237	2.250	383,100	-0.03(-1.46%)
Apr 02, 2003	2.217	2.327	2.217	2.283	591,000	+0.05(+2.24%)
Apr 01, 2003	2.133	2.267	2.133	2.233	305,400	+0.07(+3.24%)
Mar 31, 2003	2.180	2.183	2.113	2.163	475,800	-0.05(-2.26%)
Mar 28, 2003	2.123	2.230	2.100	2.213	465,900	-0.01(-0.45%)
Mar 27, 2003	2.127	2.233	2.113	2.223	377,100	+0.10(+4.55%)
Mar 26, 2003	2.200	2.267	2.127	2.127	540,000	-0.11(-4.78%)
Mar 25, 2003	2.150	2.263	2.150	2.233	523,200	+0.07(+3.24%)
Mar 24, 2003	2.117	2.187	2.100	2.163	549,600	+0.03(+1.56%)
Mar 21, 2003	2.083	2.173	2.067	2.130	1,126,200	+0.05(+2.24%)
Mar 20, 2003	2.080	2.120	2.003	2.083	837,300	+0.03(+1.46%)
Mar 19, 2003	2.083	2.133	2.033	2.053	648,300	-0.03(-1.60%)
Mar 18, 2003	2.250	2.250	2.087	2.087	624,900	-0.02(-0.79%)
Mar 17, 2003	2.033	2.160	2.000	2.103	636,600	-0.01(-0.63%)
Mar 14, 2003	2.017	2.143	2.000	2.117	626,100	+0.12(+5.83%)
Mar 13, 2003	1.867	2.000	1.867	2.000	486,600	+0.15(+8.30%)
Mar 12, 2003	1.873	1.917	1.833	1.847	292,500	-0.04(-2.12%)
Mar 11, 2003	1.867	1.913	1.867	1.887	366,300	+0.04(+1.98%)
Mar 10, 2003	1.720	1.917	1.720	1.850	650,700	-0.03(-1.77%)
Mar 07, 2003	1.857	1.950	1.843	1.883	396,000	-0.01(-0.35%)
Mar 06, 2003	1.967	1.967	1.817	1.890	498,000	-0.08(-3.90%)
Mar 05, 2003	2.013	2.023	1.943	1.967	538,200	-0.07(-3.28%)
Mar 04, 2003	2.000	2.050	2.000	2.033	491,400	+0.02(+0.99%)

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.