Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.683	6.812	6.657	6.738	2,954,097	+0.13(+1.97%)
Apr 29, 2003	6.749	6.834	6.553	6.608	2,319,341	-0.14(-2.11%)
Apr 28, 2003	6.783	6.887	6.704	6.751	2,159,547	-0.05(-0.72%)
Apr 25, 2003	6.905	6.926	6.775	6.800	1,506,135	-0.16(-2.34%)
Apr 24, 2003	6.985	7.046	6.897	6.962	1,436,916	-0.03(-0.49%)
Apr 23, 2003	6.924	7.058	6.871	6.997	2,789,394	+0.07(+1.03%)
Apr 22, 2003	6.899	6.936	6.836	6.926	3,016,198	+0.01(+0.18%)
Apr 21, 2003	6.897	6.948	6.836	6.914	1,893,715	+0.02(+0.27%)
Apr 17, 2003	6.598	6.960	6.543	6.895	2,305,840	+0.31(+4.64%)
Apr 16, 2003	6.692	6.724	6.575	6.590	1,666,420	-0.08(-1.22%)
Apr 15, 2003	6.738	6.767	6.661	6.671	1,467,107	-0.08(-1.18%)
Apr 14, 2003	6.804	6.840	6.675	6.751	3,054,981	-0.07(-0.96%)
Apr 11, 2003	6.824	6.850	6.612	6.816	2,317,622	-0.00(-0.03%)
Apr 10, 2003	6.651	6.834	6.651	6.818	2,961,215	+0.19(+2.92%)
Apr 09, 2003	6.563	6.665	6.533	6.624	1,943,052	+0.07(+1.06%)
Apr 08, 2003	6.580	6.620	6.478	6.555	1,565,782	-0.03(-0.49%)
Apr 07, 2003	6.812	6.812	6.541	6.588	3,067,745	-0.01(-0.09%)
Apr 04, 2003	6.671	6.694	6.577	6.594	1,669,611	-0.03(-0.52%)
Apr 03, 2003	6.726	6.793	6.573	6.628	1,879,969	-0.14(-2.14%)
Apr 02, 2003	6.722	6.789	6.594	6.773	3,675,255	+0.10(+1.43%)
Apr 01, 2003	6.598	6.720	6.529	6.677	3,007,362	+0.10(+1.45%)
Mar 31, 2003	6.738	6.742	6.567	6.582	2,468,609	-0.21(-3.03%)
Mar 28, 2003	6.592	6.861	6.588	6.787	2,541,358	+0.17(+2.55%)
Mar 27, 2003	6.480	6.683	6.457	6.618	2,540,867	+0.12(+1.88%)
Mar 26, 2003	6.488	6.571	6.355	6.496	1,740,708	+0.01(+0.16%)
Mar 25, 2003	6.417	6.569	6.392	6.486	2,083,648	+0.09(+1.47%)
Mar 24, 2003	6.547	6.637	6.333	6.392	3,072,607	-0.16(-2.46%)
Mar 21, 2003	6.912	6.924	6.488	6.553	5,857,382	-0.27(-3.97%)
Mar 20, 2003	6.582	6.885	6.567	6.824	2,283,133	+0.14(+2.10%)
Mar 19, 2003	6.852	6.875	6.626	6.683	2,472,765	-0.12(-1.74%)
Mar 18, 2003	6.535	6.806	6.455	6.802	3,468,154	+0.21(+3.12%)
Mar 17, 2003	6.575	6.722	6.510	6.596	4,182,054	-0.01(-0.18%)
Mar 14, 2003	6.457	6.669	6.427	6.608	5,329,216	+0.15(+2.33%)
Mar 13, 2003	6.429	6.539	6.396	6.457	6,399,358	+0.08(+1.28%)
Mar 12, 2003	6.345	6.378	6.215	6.376	3,830,812	-0.01(-0.16%)
Mar 11, 2003	6.563	6.702	6.364	6.386	2,491,653	-0.20(-3.06%)
Mar 10, 2003	6.628	6.706	6.575	6.588	2,625,182	-0.03(-0.49%)
Mar 07, 2003	6.720	6.763	6.547	6.620	2,653,410	-0.11(-1.69%)
Mar 06, 2003	6.559	6.765	6.472	6.734	3,929,060	+0.18(+2.77%)
Mar 05, 2003	6.577	6.659	6.486	6.553	3,901,568	-0.02(-0.34%)
Mar 04, 2003	6.549	6.645	6.510	6.575	3,593,763	-0.01(-0.15%)
Mar 03, 2003	6.755	6.759	6.531	6.586	5,081,735	-0.16(-2.44%)
Feb 28, 2003	6.785	6.956	6.706	6.751	4,644,082	-0.01(-0.18%)
Feb 27, 2003	7.024	7.026	6.679	6.763	4,840,449	-0.28(-3.94%)
Feb 26, 2003	6.938	7.203	6.861	7.040	4,418,996	+0.08(+1.17%)
Feb 25, 2003	7.060	7.231	6.893	6.958	6,791,110	-0.12(-1.75%)
Feb 24, 2003	6.944	7.109	6.938	7.083	4,260,675	+0.14(+1.99%)
Feb 21, 2003	6.822	6.997	6.793	6.944	4,211,338	+0.17(+2.56%)
Feb 20, 2003	6.749	6.861	6.702	6.771	2,863,768	+0.06(+0.91%)
Feb 19, 2003	6.753	6.802	6.667	6.710	2,867,941	-0.06(-0.93%)
Feb 18, 2003	6.502	6.773	6.502	6.773	3,277,121	+0.27(+4.17%)
Feb 14, 2003	6.351	6.539	6.290	6.502	4,484,042	+0.19(+2.93%)
Feb 13, 2003	6.531	6.559	6.235	6.317	3,512,271	-0.20(-3.12%)
Feb 12, 2003	6.726	6.765	6.496	6.520	2,746,930	-0.18(-2.71%)
Feb 11, 2003	6.755	6.818	6.618	6.702	4,914,577	-0.01(-0.21%)
Feb 10, 2003	6.559	6.751	6.488	6.716	4,109,963	+0.21(+3.26%)
Feb 07, 2003	6.569	6.700	6.486	6.504	3,077,563	-0.07(-1.05%)
Feb 06, 2003	6.527	6.708	6.472	6.573	3,221,156	+0.01(+0.09%)
Feb 05, 2003	6.637	6.763	6.559	6.567	4,659,300	-0.05(-0.80%)
Feb 04, 2003	6.266	6.630	6.146	6.620	6,257,728	+0.40(+6.45%)

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.