Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.109	1.132	1.109	1.122	1,286,593	+0.02(+1.56%)
May 29, 2003	1.098	1.118	1.095	1.105	1,039,491	+0.01(+0.89%)
May 28, 2003	1.104	1.107	1.092	1.095	902,872	-0.00(-0.31%)
May 27, 2003	1.069	1.113	1.068	1.099	2,064,727	+0.03(+2.84%)
May 23, 2003	1.073	1.076	1.062	1.068	705,666	-0.00(-0.04%)
May 22, 2003	1.077	1.088	1.068	1.069	1,413,708	-0.01(-1.07%)
May 21, 2003	1.049	1.089	1.048	1.080	1,627,546	+0.03(+2.67%)
May 20, 2003	1.060	1.061	1.047	1.052	1,267,585	-0.00(-0.42%)
May 19, 2003	1.066	1.068	1.028	1.057	1,993,447	+0.00(+0.36%)
May 16, 2003	1.091	1.091	1.053	1.053	1,671,502	-0.04(-3.76%)
May 15, 2003	1.126	1.126	1.074	1.094	3,554,467	-0.00(-0.44%)
May 14, 2003	1.066	1.110	1.064	1.099	2,124,126	+0.03(+2.91%)
May 13, 2003	1.051	1.068	1.044	1.068	984,843	+0.01(+1.13%)
May 12, 2003	1.060	1.068	1.051	1.056	496,579	-0.01(-0.84%)
May 09, 2003	1.057	1.065	1.056	1.065	611,815	+0.01(+0.74%)
May 08, 2003	1.042	1.070	1.040	1.057	660,522	+0.02(+1.47%)
May 07, 2003	1.038	1.051	1.037	1.042	1,326,985	-0.00(-0.14%)
May 06, 2003	1.049	1.062	1.039	1.043	2,611,202	-0.00(-0.22%)
May 05, 2003	1.075	1.075	1.045	1.046	1,312,729	-0.02(-2.27%)
May 02, 2003	1.072	1.078	1.064	1.070	1,313,917	-0.00(-0.17%)
May 01, 2003	1.059	1.077	1.054	1.072	1,255,705	+0.01(+1.24%)
Apr 30, 2003	1.064	1.076	1.042	1.059	1,203,434	-0.01(-0.81%)
Apr 29, 2003	1.054	1.085	1.054	1.067	1,379,256	+0.01(+1.24%)
Apr 28, 2003	1.020	1.056	1.020	1.054	1,520,627	+0.03(+3.22%)
Apr 25, 2003	1.029	1.038	1.020	1.021	1,163,042	-0.01(-0.76%)
Apr 24, 2003	1.052	1.056	1.025	1.029	2,868,996	-0.03(-2.72%)
Apr 23, 2003	1.037	1.058	1.027	1.058	3,730,289	-0.02(-1.84%)
Apr 22, 2003	1.083	1.096	1.073	1.078	1,388,760	-0.01(-0.48%)
Apr 21, 2003	1.080	1.096	1.069	1.083	2,163,330	+0.00(+0.24%)
Apr 17, 2003	1.071	1.101	1.068	1.080	2,580,315	+0.01(+1.33%)
Apr 16, 2003	1.054	1.076	1.054	1.066	2,720,497	+0.01(+1.21%)
Apr 15, 2003	1.057	1.057	1.050	1.054	2,412,808	-0.00(-0.32%)
Apr 14, 2003	1.035	1.075	1.035	1.057	4,649,794	+0.03(+2.84%)
Apr 11, 2003	1.031	1.048	1.028	1.028	2,132,442	+0.00(+0.25%)
Apr 10, 2003	1.020	1.043	1.016	1.025	1,748,721	+0.01(+0.74%)
Apr 09, 2003	0.9981	1.025	0.9981	1.018	3,335,876	+0.02(+1.95%)
Apr 08, 2003	0.9918	1.007	0.9918	0.9981	1,791,489	-0.00(-0.26%)
Apr 07, 2003	1.014	1.027	0.9974	1.001	2,081,359	-0.01(-0.93%)
Apr 04, 2003	1.012	1.016	1.002	1.010	1,935,236	-0.00(-0.18%)
Apr 03, 2003	1.052	1.052	1.009	1.012	4,110,446	-0.04(-3.63%)
Apr 02, 2003	1.037	1.064	1.037	1.050	2,108,682	+0.02(+1.55%)
Apr 01, 2003	1.025	1.040	1.013	1.034	2,734,753	+0.01(+0.91%)
Mar 31, 2003	1.017	1.036	0.9993	1.025	5,603,750	+0.01(+0.70%)
Mar 28, 2003	0.9978	1.018	0.9888	1.018	24,245,694	+0.03(+2.76%)
Mar 27, 2003	0.9839	0.9985	0.9836	0.9903	2,655,158	+0.00(+0.19%)
Mar 26, 2003	0.9910	0.9951	0.9761	0.9884	3,030,563	-0.00(-0.26%)
Mar 25, 2003	0.9727	1.006	0.9690	0.9910	6,250,017	+0.05(+5.79%)
Mar 24, 2003	0.9353	0.9409	0.9271	0.9368	1,087,011	-0.01(-1.22%)
Mar 21, 2003	0.9349	0.9690	0.9338	0.9484	1,444,596	+0.01(+1.40%)
Mar 20, 2003	0.9364	0.9368	0.9173	0.9353	951,580	-0.01(-0.79%)
Mar 19, 2003	0.9671	0.9671	0.9319	0.9428	2,302,325	-0.03(-2.74%)
Mar 18, 2003	0.9615	0.9708	0.9476	0.9693	835,157	+0.00(+0.31%)
Mar 17, 2003	0.9357	0.9727	0.9353	0.9663	1,110,770	+0.03(+2.91%)
Mar 14, 2003	0.9428	0.9540	0.9226	0.9390	1,331,737	+0.00(+0.00%)
Mar 13, 2003	0.9450	0.9450	0.9241	0.9390	989,595	-0.01(-0.63%)
Mar 12, 2003	0.9416	0.9540	0.9282	0.9450	422,924	-0.00(-0.12%)
Mar 11, 2003	0.9446	0.9634	0.9446	0.9461	563,107	+0.00(+0.40%)
Mar 10, 2003	0.9308	0.9424	0.9184	0.9424	1,317,481	+0.01(+0.84%)
Mar 07, 2003	0.9166	0.9476	0.9166	0.9345	1,326,985	+0.01(+0.93%)
Mar 06, 2003	0.9319	0.9390	0.9259	0.9259	1,888,904	-0.01(-0.64%)
Mar 05, 2003	0.9271	0.9398	0.9166	0.9319	2,147,886	+0.01(+0.93%)
Mar 04, 2003	0.9308	0.9308	0.9072	0.9233	1,234,321	-0.01(-0.76%)

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.