Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.357	7.470	7.357	7.456	862,127	+0.11(+1.45%)
Apr 29, 2003	7.314	7.413	7.293	7.350	86,888	+0.04(+0.49%)
Apr 28, 2003	7.300	7.364	7.264	7.314	73,369	+0.06(+0.88%)
Apr 25, 2003	7.264	7.279	7.172	7.250	108,153	-0.09(-1.16%)
Apr 24, 2003	7.350	7.364	7.250	7.335	44,782	-0.04(-0.58%)
Apr 23, 2003	7.328	7.385	7.328	7.378	57,738	+0.04(+0.48%)
Apr 22, 2003	7.342	7.385	7.314	7.342	119,559	-0.01(-0.10%)
Apr 21, 2003	7.385	7.385	7.264	7.350	5,654,383	+0.04(+0.49%)
Apr 17, 2003	7.279	7.421	7.229	7.314	44,922	+0.07(+0.98%)
Apr 16, 2003	7.250	7.328	7.243	7.243	136,599	-0.05(-0.68%)
Apr 15, 2003	7.208	7.293	7.208	7.293	122,517	+0.04(+0.49%)
Apr 14, 2003	7.236	7.279	7.208	7.257	50,555	-0.01(-0.20%)
Apr 11, 2003	7.151	7.271	7.137	7.271	961,830	+0.13(+1.89%)
Apr 10, 2003	7.172	7.208	7.073	7.137	1,790,864	+0.04(+0.60%)
Apr 09, 2003	7.101	7.101	7.051	7.094	6,900	-0.01(-0.10%)
Apr 08, 2003	7.144	7.144	7.094	7.101	22,250	+0.11(+1.52%)
Apr 07, 2003	7.165	7.165	6.973	6.995	18,588	-0.07(-1.01%)
Apr 04, 2003	7.094	7.094	7.030	7.066	38,585	+0.04(+0.50%)
Apr 03, 2003	7.101	7.101	6.959	7.030	115,616	-0.04(-0.60%)
Apr 02, 2003	6.888	7.094	6.888	7.073	88,860	+0.09(+1.32%)
Apr 01, 2003	7.023	7.023	6.973	6.980	4,506	+0.05(+0.72%)
Mar 31, 2003	6.909	6.987	6.909	6.931	37,318	-0.10(-1.41%)
Mar 28, 2003	7.030	7.094	6.888	7.030	42,669	+0.04(+0.51%)
Mar 27, 2003	6.902	6.995	6.902	6.995	5,069	-0.02(-0.30%)
Mar 26, 2003	7.101	7.101	6.924	7.016	446,976	-0.09(-1.20%)
Mar 25, 2003	7.101	7.101	6.938	7.101	65,201	+0.10(+1.42%)
Mar 24, 2003	7.002	7.165	6.924	7.002	58,864	-0.13(-1.79%)
Mar 21, 2003	7.172	7.172	7.037	7.129	47,880	-0.04(-0.59%)
Mar 20, 2003	7.101	7.172	6.995	7.172	1,263,758	+0.17(+2.43%)
Mar 19, 2003	7.051	7.058	6.995	7.002	20,278	-0.10(-1.40%)
Mar 18, 2003	7.101	7.101	6.995	7.101	158,427	+0.07(+1.01%)
Mar 17, 2003	6.924	7.058	6.909	7.030	51,823	+0.17(+2.48%)
Mar 14, 2003	6.817	6.916	6.817	6.860	13,659	+0.04(+0.62%)
Mar 13, 2003	6.803	6.909	6.803	6.817	6,337	-0.01(-0.21%)
Mar 12, 2003	6.895	6.895	6.774	6.831	51,682	-0.09(-1.23%)
Mar 11, 2003	7.044	7.051	6.881	6.916	63,511	-0.11(-1.62%)
Mar 10, 2003	6.995	7.030	6.895	7.030	87,733	+0.04(+0.61%)
Mar 07, 2003	6.938	6.987	6.931	6.987	75,622	+0.06(+0.92%)
Mar 06, 2003	6.995	6.995	6.924	6.924	383,605	-0.10(-1.42%)
Mar 05, 2003	6.959	7.101	6.959	7.023	29,432	-0.01(-0.10%)
Mar 04, 2003	7.101	7.101	6.987	7.030	182,649	+0.00(+0.00%)
Mar 03, 2003	7.172	7.186	7.016	7.030	113,645	-0.07(-1.00%)
Feb 28, 2003	7.101	7.186	7.094	7.101	43,373	+0.01(+0.10%)
Feb 27, 2003	7.030	7.129	7.030	7.094	368,819	+0.01(+0.10%)
Feb 26, 2003	6.959	7.087	6.959	7.087	1,895,637	+0.04(+0.60%)
Feb 25, 2003	6.895	7.044	6.888	7.044	61,399	+0.06(+0.92%)
Feb 24, 2003	7.016	7.101	6.909	6.980	222,220	+0.08(+1.13%)
Feb 21, 2003	7.066	7.066	6.902	6.902	19,715	-0.06(-0.82%)
Feb 20, 2003	7.016	7.016	6.909	6.959	25,770	-0.03(-0.41%)
Feb 19, 2003	6.938	7.023	6.938	6.987	706,938	-0.01(-0.10%)
Feb 18, 2003	6.817	6.995	6.817	6.995	805,797	+0.24(+3.58%)
Feb 14, 2003	6.874	6.874	6.753	6.753	2,112	+0.00(+0.00%)
Feb 13, 2003	6.746	6.781	6.746	6.753	14,364	+0.02(+0.32%)
Feb 12, 2003	6.710	6.810	6.710	6.732	7,322	-0.03(-0.42%)
Feb 11, 2003	6.810	6.810	6.760	6.760	6,477	-0.09(-1.35%)
Feb 10, 2003	6.760	6.874	6.760	6.853	10,280	+0.04(+0.52%)
Feb 07, 2003	6.781	6.945	6.781	6.817	16,053	-0.02(-0.31%)
Feb 06, 2003	6.860	6.924	6.803	6.838	1,592,302	-0.02(-0.31%)
Feb 05, 2003	6.924	6.987	6.831	6.860	1,065,055	-0.06(-0.92%)
Feb 04, 2003	6.924	6.995	6.789	6.924	1,093,220	+0.01(+0.21%)

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.