Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.433	7.583	7.322	7.439	4,775,054	-0.04(-0.52%)
Apr 29, 2003	7.374	7.498	7.263	7.479	5,033,567	+0.10(+1.42%)
Apr 28, 2003	7.080	7.420	7.080	7.374	4,372,344	+0.20(+2.73%)
Apr 25, 2003	7.185	7.231	7.048	7.178	4,203,476	-0.05(-0.72%)
Apr 24, 2003	7.244	7.342	7.120	7.231	3,931,631	-0.18(-2.38%)
Apr 23, 2003	6.956	7.439	6.911	7.407	11,656,214	+0.38(+5.39%)
Apr 22, 2003	6.578	7.028	6.526	7.028	3,875,699	+0.35(+5.18%)
Apr 21, 2003	6.676	6.709	6.526	6.682	3,587,765	+0.06(+0.89%)
Apr 17, 2003	6.545	6.695	6.539	6.624	4,555,311	+0.02(+0.30%)
Apr 16, 2003	6.702	6.891	6.571	6.604	6,116,501	+0.03(+0.40%)
Apr 15, 2003	6.519	6.754	6.428	6.578	11,044,334	+0.06(+0.90%)
Apr 14, 2003	6.323	6.624	6.323	6.519	2,619,913	+0.19(+2.99%)
Apr 11, 2003	6.461	6.591	6.258	6.330	6,119,106	-0.08(-1.22%)
Apr 10, 2003	6.350	6.428	6.258	6.408	3,749,891	+0.14(+2.29%)
Apr 09, 2003	6.434	6.500	6.258	6.265	3,797,088	-0.12(-1.94%)
Apr 08, 2003	6.526	6.558	6.382	6.389	5,091,031	-0.14(-2.10%)
Apr 07, 2003	6.722	6.787	6.519	6.526	6,087,846	+0.10(+1.52%)
Apr 04, 2003	6.604	6.624	6.408	6.428	5,627,365	-0.18(-2.67%)
Apr 03, 2003	6.369	6.748	6.343	6.604	12,184,579	+0.23(+3.69%)
Apr 02, 2003	6.232	6.421	6.219	6.369	8,181,539	+0.30(+4.95%)
Apr 01, 2003	6.102	6.173	5.997	6.069	4,343,536	+0.00(+0.00%)
Mar 31, 2003	6.115	6.226	6.043	6.069	4,369,280	-0.14(-2.31%)
Mar 28, 2003	6.206	6.480	6.141	6.213	6,606,403	+0.01(+0.21%)
Mar 27, 2003	6.199	6.317	6.147	6.199	7,116,074	-0.13(-2.06%)
Mar 26, 2003	6.382	6.421	6.160	6.330	5,227,260	-0.05(-0.72%)
Mar 25, 2003	6.297	6.493	6.167	6.376	12,107,194	+0.22(+3.61%)
Mar 24, 2003	6.363	6.408	6.121	6.154	7,461,166	-0.33(-5.04%)
Mar 21, 2003	6.363	6.532	6.226	6.480	6,522,429	+0.26(+4.20%)
Mar 20, 2003	6.004	6.284	5.899	6.219	8,445,875	+0.18(+3.03%)
Mar 19, 2003	5.808	6.036	5.775	6.036	107,266	+0.18(+3.12%)
Mar 18, 2003	6.069	6.069	5.808	5.854	7,411,210	-0.08(-1.43%)
Mar 17, 2003	5.625	5.938	5.553	5.938	9,437,632	+0.27(+4.72%)
Mar 14, 2003	5.560	5.677	5.449	5.671	8,670,215	+0.15(+2.72%)
Mar 13, 2003	5.612	5.664	5.462	5.521	17,345,180	+0.02(+0.36%)
Mar 12, 2003	5.149	5.534	5.149	5.501	19,010,726	+0.27(+5.24%)
Mar 11, 2003	5.195	5.312	5.097	5.227	59,674,924	+0.00(+0.00%)
Mar 10, 2003	5.188	5.279	4.960	5.227	33,386,152	-0.29(-5.21%)
Mar 07, 2003	4.699	5.710	4.699	5.514	14,490,354	-0.09(-1.63%)
Mar 06, 2003	5.873	5.873	5.495	5.606	4,007,178	-0.27(-4.56%)
Mar 05, 2003	6.030	6.121	5.814	5.873	4,699,661	-0.17(-2.81%)
Mar 04, 2003	6.245	6.265	6.030	6.043	1,972,328	-0.17(-2.73%)
Mar 03, 2003	6.428	6.493	6.213	6.213	3,087,442	-0.08(-1.35%)
Feb 28, 2003	6.343	6.500	6.258	6.297	4,976,562	-0.03(-0.52%)
Feb 27, 2003	6.036	6.363	5.958	6.330	4,897,798	+0.30(+4.98%)
Feb 26, 2003	6.036	6.082	5.938	6.030	2,264,706	-0.06(-0.96%)
Feb 25, 2003	5.938	6.102	5.762	6.089	1,903,831	+0.07(+1.08%)
Feb 24, 2003	6.095	6.265	6.004	6.023	2,671,094	-0.28(-4.45%)
Feb 21, 2003	6.199	6.330	6.128	6.304	2,784,337	+0.17(+2.77%)
Feb 20, 2003	6.199	6.265	6.056	6.134	2,096,144	+0.03(+0.53%)
Feb 19, 2003	6.134	6.193	6.004	6.102	1,765,150	-0.10(-1.58%)
Feb 18, 2003	6.199	6.265	6.128	6.199	3,146,592	+0.02(+0.32%)
Feb 14, 2003	5.756	6.180	5.736	6.180	3,475,288	+0.40(+7.01%)
Feb 13, 2003	5.814	5.938	5.612	5.775	9,927,075	-0.25(-4.12%)
Feb 12, 2003	6.330	6.428	5.945	6.023	10,161,836	-0.72(-10.74%)
Feb 11, 2003	6.689	7.080	6.669	6.748	6,200,016	+0.06(+0.88%)
Feb 10, 2003	6.839	6.989	6.650	6.689	5,357,512	-0.19(-2.75%)
Feb 07, 2003	7.152	7.159	6.852	6.878	4,751,609	-0.35(-4.79%)
Feb 06, 2003	7.472	7.589	7.204	7.224	3,575,352	-0.28(-3.74%)
Feb 05, 2003	7.687	7.896	7.498	7.505	2,751,238	-0.16(-2.04%)
Feb 04, 2003	8.236	8.236	7.635	7.661	6,639,043	-0.57(-6.90%)

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.