Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.222	3.341	3.204	3.319	1,415,476	+0.12(+3.65%)
Apr 29, 2003	3.222	3.240	3.202	3.202	429,235	-0.04(-1.17%)
Apr 28, 2003	3.197	3.258	3.186	3.240	682,554	+0.06(+1.93%)
Apr 25, 2003	3.240	3.264	3.177	3.179	926,244	-0.09(-2.70%)
Apr 24, 2003	3.231	3.312	3.186	3.267	1,215,857	+0.03(+0.83%)
Apr 23, 2003	3.177	3.255	3.168	3.240	851,433	+0.08(+2.56%)
Apr 22, 2003	3.188	3.240	3.105	3.159	944,391	-0.03(-0.85%)
Apr 21, 2003	3.042	3.204	3.039	3.186	1,696,201	+0.14(+4.73%)
Apr 17, 2003	3.033	3.078	2.952	3.042	1,065,495	+0.02(+0.60%)
Apr 16, 2003	3.143	3.192	2.952	3.024	1,507,323	-0.07(-2.38%)
Apr 15, 2003	3.015	3.105	2.988	3.098	1,196,229	+0.11(+3.61%)
Apr 14, 2003	2.934	2.994	2.898	2.990	353,313	+0.06(+1.90%)
Apr 11, 2003	2.967	3.015	2.889	2.934	359,609	-0.03(-1.09%)
Apr 10, 2003	2.943	2.988	2.936	2.967	870,321	+0.04(+1.35%)
Apr 09, 2003	2.967	2.985	2.895	2.927	544,784	-0.04(-1.22%)
Apr 08, 2003	2.994	2.994	2.920	2.963	617,743	-0.03(-1.02%)
Apr 07, 2003	2.997	3.012	2.950	2.994	805,880	+0.03(+0.85%)
Apr 04, 2003	3.026	3.051	2.916	2.968	703,664	-0.05(-1.55%)
Apr 03, 2003	3.046	3.076	2.995	3.015	604,040	-0.02(-0.71%)
Apr 02, 2003	3.024	3.075	2.988	3.037	1,063,273	+0.02(+0.54%)
Apr 01, 2003	3.015	3.031	2.949	3.021	591,078	+0.01(+0.18%)
Mar 31, 2003	3.060	3.060	2.958	3.015	966,982	-0.09(-2.84%)
Mar 28, 2003	3.058	3.105	3.044	3.103	1,333,999	+0.04(+1.47%)
Mar 27, 2003	2.995	3.075	2.992	3.058	494,046	+0.05(+1.55%)
Mar 26, 2003	3.048	3.089	2.952	3.012	805,880	-0.03(-1.12%)
Mar 25, 2003	3.037	3.060	3.030	3.046	719,219	-0.01(-0.18%)
Mar 24, 2003	3.121	3.121	3.024	3.051	698,849	-0.11(-3.36%)
Mar 21, 2003	3.111	3.165	3.087	3.157	782,548	+0.06(+1.86%)
Mar 20, 2003	3.048	3.121	3.010	3.100	701,442	+0.05(+1.77%)
Mar 19, 2003	3.060	3.066	3.008	3.046	615,891	-0.01(-0.35%)
Mar 18, 2003	3.060	3.093	3.017	3.057	779,215	-0.03(-1.05%)
Mar 17, 2003	2.974	3.089	2.970	3.089	884,394	+0.12(+3.94%)
Mar 14, 2003	2.934	3.015	2.904	2.972	806,251	+0.04(+1.41%)
Mar 13, 2003	2.900	2.988	2.886	2.931	669,592	+0.04(+1.24%)
Mar 12, 2003	2.907	2.927	2.853	2.895	432,568	-0.01(-0.43%)
Mar 11, 2003	2.844	2.923	2.844	2.907	885,135	+0.05(+1.89%)
Mar 10, 2003	2.945	2.945	2.842	2.853	426,642	-0.11(-3.71%)
Mar 07, 2003	2.871	2.968	2.853	2.963	610,706	+0.07(+2.55%)
Mar 06, 2003	2.880	2.918	2.869	2.889	1,080,309	-0.01(-0.31%)
Mar 05, 2003	2.925	2.981	2.884	2.898	1,140,676	-0.03(-1.17%)
Mar 04, 2003	3.015	3.024	2.923	2.932	644,778	-0.06(-2.05%)
Mar 03, 2003	3.037	3.060	2.981	2.994	632,186	-0.04(-1.25%)
Feb 28, 2003	2.940	3.031	2.927	3.031	728,477	+0.10(+3.25%)
Feb 27, 2003	2.907	2.983	2.907	2.936	1,443,252	+0.03(+0.99%)
Feb 26, 2003	2.902	2.958	2.893	2.907	479,973	+0.01(+0.19%)
Feb 25, 2003	2.862	2.940	2.844	2.902	708,108	+0.04(+1.38%)
Feb 24, 2003	2.857	2.895	2.832	2.862	444,419	+0.01(+0.32%)
Feb 21, 2003	2.868	2.914	2.853	2.853	518,859	-0.01(-0.50%)
Feb 20, 2003	2.898	2.904	2.864	2.868	324,796	-0.05(-1.67%)
Feb 19, 2003	2.934	2.934	2.873	2.916	491,453	-0.03(-0.92%)
Feb 18, 2003	2.898	2.943	2.898	2.943	823,287	+0.03(+1.11%)
Feb 14, 2003	2.826	2.929	2.826	2.911	543,673	+0.09(+3.32%)
Feb 13, 2003	2.797	2.859	2.781	2.817	386,274	+0.00(+0.06%)
Feb 12, 2003	2.808	2.866	2.808	2.815	309,982	+0.00(+0.13%)
Feb 11, 2003	2.745	2.880	2.700	2.812	836,619	+0.07(+2.49%)
Feb 10, 2003	2.709	2.763	2.677	2.743	592,559	+0.02(+0.79%)
Feb 07, 2003	2.702	2.772	2.670	2.722	735,144	-0.02(-0.72%)
Feb 06, 2003	2.835	2.837	2.725	2.742	1,217,709	-0.10(-3.61%)
Feb 05, 2003	2.745	2.880	2.722	2.844	1,330,666	+0.16(+6.04%)
Feb 04, 2003	2.655	2.700	2.641	2.682	458,492	+0.02(+0.61%)

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.