Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.474	6.547	6.428	6.501	29,910	+0.02(+0.30%)
Apr 29, 2003	6.257	6.520	6.257	6.481	25,355	-0.04(-0.61%)
Apr 28, 2003	6.613	6.619	6.389	6.520	43,423	-0.05(-0.80%)
Apr 25, 2003	6.553	6.619	6.422	6.573	22,926	+0.05(+0.71%)
Apr 24, 2003	6.560	6.586	6.468	6.527	23,229	-0.06(-0.90%)
Apr 23, 2003	6.560	6.586	6.520	6.586	20,193	+0.07(+1.01%)
Apr 22, 2003	6.461	6.553	6.415	6.520	14,575	+0.05(+0.71%)
Apr 21, 2003	6.422	6.553	6.270	6.474	23,229	+0.06(+0.92%)
Apr 17, 2003	6.323	6.448	6.323	6.415	17,308	+0.09(+1.46%)
Apr 16, 2003	6.560	6.619	6.323	6.323	30,062	-0.03(-0.52%)
Apr 15, 2003	6.336	6.356	6.290	6.356	17,612	+0.01(+0.21%)
Apr 14, 2003	6.323	6.362	6.297	6.343	27,936	+0.07(+1.05%)
Apr 11, 2003	6.310	6.395	6.277	6.277	25,203	-0.03(-0.52%)
Apr 10, 2003	6.389	6.389	6.290	6.310	39,931	-0.01(-0.21%)
Apr 09, 2003	6.560	6.586	6.323	6.323	34,617	-0.23(-3.52%)
Apr 08, 2003	6.336	6.573	6.336	6.553	22,470	+0.21(+3.33%)
Apr 07, 2003	6.323	6.586	6.290	6.342	50,862	+0.02(+0.30%)
Apr 04, 2003	6.336	6.520	6.303	6.323	45,548	-0.01(-0.10%)
Apr 03, 2003	6.435	6.494	6.329	6.329	47,522	-0.05(-0.83%)
Apr 02, 2003	6.520	6.527	6.356	6.382	28,088	+0.01(+0.10%)
Apr 01, 2003	6.329	6.376	6.257	6.376	25,203	+0.09(+1.36%)
Mar 31, 2003	6.455	6.573	6.290	6.290	2,322,983	-0.13(-2.05%)
Mar 28, 2003	6.534	6.580	6.310	6.422	24,748	-0.11(-1.71%)
Mar 27, 2003	6.409	6.586	6.402	6.534	18,067	+0.01(+0.20%)
Mar 26, 2003	6.290	6.652	6.290	6.520	41,601	-0.06(-0.90%)
Mar 25, 2003	6.461	6.712	6.461	6.580	36,438	+0.12(+1.83%)
Mar 24, 2003	6.553	6.777	6.448	6.461	39,020	-0.06(-0.91%)
Mar 21, 2003	6.619	6.853	6.455	6.520	44,883	-0.06(-0.90%)
Mar 20, 2003	6.553	6.635	6.468	6.580	25,051	-0.01(-0.10%)
Mar 19, 2003	6.593	6.685	6.468	6.586	21,256	+0.13(+2.04%)
Mar 18, 2003	6.520	6.718	6.455	6.455	58,226	-0.13(-2.00%)
Mar 17, 2003	6.586	6.718	6.520	6.586	35,072	+0.00(+0.00%)
Mar 14, 2003	6.547	6.632	6.534	6.586	30,821	+0.00(+0.00%)
Mar 13, 2003	6.593	6.593	6.514	6.586	12,905	+0.03(+0.40%)
Mar 12, 2003	6.547	6.817	6.448	6.560	29,758	+0.08(+1.31%)
Mar 11, 2003	6.613	6.646	6.428	6.475	38,109	-0.14(-2.18%)
Mar 10, 2003	6.896	6.896	6.606	6.619	19,130	-0.04(-0.59%)
Mar 07, 2003	6.916	6.916	6.494	6.659	45,093	-0.08(-1.17%)
Mar 06, 2003	6.784	6.916	6.652	6.738	33,706	-0.10(-1.44%)
Mar 05, 2003	6.883	7.047	6.751	6.836	19,130	+0.12(+1.76%)
Mar 04, 2003	6.553	7.080	6.553	6.717	37,653	+0.10(+1.58%)
Mar 03, 2003	6.593	6.751	6.507	6.613	26,570	+0.09(+1.41%)
Feb 28, 2003	6.520	6.863	6.428	6.520	49,040	-0.07(-1.00%)
Feb 27, 2003	6.916	6.949	6.540	6.586	71,359	-0.37(-5.30%)
Feb 26, 2003	7.041	7.238	6.949	6.955	27,481	-0.05(-0.75%)
Feb 25, 2003	7.054	7.225	6.955	7.008	18,523	-0.05(-0.65%)
Feb 24, 2003	7.383	7.515	6.982	7.054	42,967	-0.25(-3.43%)
Feb 21, 2003	7.126	7.383	7.080	7.304	13,968	+0.18(+2.50%)
Feb 20, 2003	6.982	7.436	6.982	7.126	27,329	-0.11(-1.46%)
Feb 19, 2003	7.344	7.344	7.001	7.232	38,412	-0.05(-0.63%)
Feb 18, 2003	7.317	7.337	7.186	7.278	12,449	-0.03(-0.45%)
Feb 14, 2003	7.331	7.403	7.245	7.311	19,282	-0.02(-0.26%)
Feb 13, 2003	7.364	7.403	7.179	7.330	14,423	+0.03(+0.44%)
Feb 12, 2003	7.041	7.410	7.041	7.298	18,674	+0.26(+3.64%)
Feb 11, 2003	7.061	7.133	7.028	7.041	18,978	-0.04(-0.50%)
Feb 10, 2003	7.219	7.245	7.068	7.077	18,978	-0.06(-0.78%)
Feb 07, 2003	7.331	7.331	7.133	7.133	18,067	-0.13(-1.72%)
Feb 06, 2003	7.416	7.476	7.258	7.258	26,721	-0.12(-1.61%)
Feb 05, 2003	7.456	7.456	7.337	7.377	11,842	-0.11(-1.41%)
Feb 04, 2003	7.522	7.601	7.337	7.482	50,407	-0.10(-1.30%)

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.