Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.156	1.198	1.139	1.187	55,780,400	+0.04(+3.46%)
May 29, 2003	1.146	1.164	1.133	1.147	34,293,212	+0.01(+0.52%)
May 28, 2003	1.170	1.185	1.134	1.141	56,741,180	-0.03(-2.69%)
May 27, 2003	1.104	1.176	1.097	1.173	70,899,792	+0.08(+7.58%)
May 23, 2003	1.074	1.093	1.059	1.090	33,256,494	+0.01(+1.20%)
May 22, 2003	1.037	1.082	1.036	1.077	32,164,746	+0.04(+3.90%)
May 21, 2003	1.036	1.056	1.028	1.037	35,448,792	-0.01(-0.76%)
May 20, 2003	1.077	1.081	1.032	1.045	29,474,996	-0.02(-2.09%)
May 19, 2003	1.086	1.114	1.061	1.067	52,747,276	-0.01(-0.99%)
May 16, 2003	1.108	1.113	1.075	1.078	38,080,216	-0.03(-2.43%)
May 15, 2003	1.079	1.110	1.077	1.105	35,351,944	+0.03(+2.42%)
May 14, 2003	1.063	1.084	1.061	1.079	19,509,492	+0.01(+1.32%)
May 13, 2003	1.077	1.084	1.064	1.064	31,753,138	-0.01(-1.20%)
May 12, 2003	1.057	1.086	1.048	1.077	30,543,632	+0.02(+1.58%)
May 09, 2003	1.040	1.067	1.034	1.061	31,468,096	+0.02(+2.14%)
May 08, 2003	1.027	1.052	1.018	1.038	40,328,644	+0.01(+0.57%)
May 07, 2003	1.030	1.049	1.025	1.032	27,111,008	-0.00(-0.31%)
May 06, 2003	1.060	1.071	1.022	1.036	41,499,632	-0.03(-2.38%)
May 05, 2003	1.085	1.087	1.050	1.061	36,497,620	-0.01(-1.16%)
May 02, 2003	1.050	1.090	1.047	1.073	41,426,996	+0.03(+2.58%)
May 01, 2003	1.048	1.054	1.021	1.046	36,929,036	-0.00(-0.17%)
Apr 30, 2003	1.046	1.068	1.045	1.048	24,809,754	-0.00(-0.41%)
Apr 29, 2003	1.056	1.065	1.045	1.052	27,087,896	-0.00(-0.06%)
Apr 28, 2003	1.047	1.063	1.042	1.053	33,261,996	+0.00(+0.48%)
Apr 25, 2003	1.058	1.072	1.043	1.048	38,599,676	-0.01(-1.26%)
Apr 24, 2003	1.007	1.081	0.9975	1.062	81,760,040	+0.02(+2.37%)
Apr 23, 2003	1.012	1.045	1.009	1.037	44,871,724	+0.03(+2.65%)
Apr 22, 2003	0.9993	1.011	0.9834	1.010	23,518,806	+0.02(+1.88%)
Apr 21, 2003	1.001	1.010	0.9831	0.9915	29,937,228	-0.01(-0.89%)
Apr 17, 2003	0.9727	1.006	0.9725	1.000	29,846,982	+0.03(+3.38%)
Apr 16, 2003	0.9722	0.9925	0.9609	0.9677	37,578,364	-0.01(-0.70%)
Apr 15, 2003	0.9566	0.9845	0.9484	0.9745	33,780,356	+0.02(+1.92%)
Apr 14, 2003	0.9525	0.9620	0.9434	0.9561	27,635,972	+0.01(+0.69%)
Apr 11, 2003	0.9713	0.9868	0.9427	0.9495	32,563,146	-0.02(-2.08%)
Apr 10, 2003	0.9400	0.9722	0.9218	0.9697	53,068,636	+0.03(+3.27%)
Apr 09, 2003	0.9759	0.9879	0.9379	0.9391	37,961,356	-0.04(-3.79%)
Apr 08, 2003	0.9768	0.9868	0.9643	0.9761	55,033,124	+0.00(+0.09%)
Apr 07, 2003	1.022	1.045	0.9468	0.9752	56,797,308	-0.03(-2.76%)
Apr 04, 2003	1.019	1.022	0.9993	1.003	37,051,196	-0.01(-0.96%)
Apr 03, 2003	0.9968	1.038	0.9856	1.013	74,246,568	+0.02(+2.08%)
Apr 02, 2003	0.9881	0.9950	0.9766	0.9920	37,777,564	+0.02(+2.42%)
Apr 01, 2003	0.9541	0.9686	0.9509	0.9686	39,529,644	+0.01(+1.55%)
Mar 31, 2003	0.9461	0.9720	0.9382	0.9538	41,559,292	-0.00(-0.02%)
Mar 28, 2003	0.9720	0.9725	0.9529	0.9541	70,124,528	-0.02(-2.33%)
Mar 27, 2003	0.9307	0.9813	0.9295	0.9768	70,966,280	+0.06(+6.12%)
Mar 26, 2003	0.9354	0.9461	0.9154	0.9204	34,813,104	-0.01(-1.60%)
Mar 25, 2003	0.9139	0.9457	0.9132	0.9354	35,158,060	+0.03(+3.03%)
Mar 24, 2003	0.9311	0.9314	0.9032	0.9080	40,359,944	-0.04(-3.76%)
Mar 21, 2003	0.9309	0.9541	0.9289	0.9434	37,651,100	+0.02(+1.66%)
Mar 20, 2003	0.9227	0.9373	0.8986	0.9279	34,408,088	+0.00(+0.10%)
Mar 19, 2003	0.9314	0.9427	0.9150	0.9270	37,198,904	-0.00(-0.32%)
Mar 18, 2003	0.9241	0.9463	0.9148	0.9300	53,001,768	+0.00(+0.07%)
Mar 17, 2003	0.8893	0.9300	0.8859	0.9293	70,562,456	+0.04(+4.23%)
Mar 14, 2003	0.9016	0.9041	0.8807	0.8916	42,905,840	-0.01(-1.63%)
Mar 13, 2003	0.8600	0.9075	0.8600	0.9064	62,752,400	+0.05(+5.39%)
Mar 12, 2003	0.8418	0.8625	0.8353	0.8600	37,626,984	+0.01(+1.50%)
Mar 11, 2003	0.8609	0.8641	0.8387	0.8473	37,941,544	-0.01(-1.30%)
Mar 10, 2003	0.8380	0.8746	0.8375	0.8584	84,980,256	+0.02(+2.69%)
Mar 07, 2003	0.7916	0.8430	0.7860	0.8359	106,672,144	+0.06(+7.79%)
Mar 06, 2003	0.7692	0.7803	0.7596	0.7755	25,657,178	+0.01(+1.31%)
Mar 05, 2003	0.7667	0.7780	0.7544	0.7655	24,307,902	-0.00(-0.21%)
Mar 04, 2003	0.7705	0.7801	0.7667	0.7671	22,246,566	-0.01(-0.71%)

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.