Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.220	7.403	7.197	7.312	9,455,128	+0.11(+1.53%)
Apr 29, 2003	7.281	7.330	7.131	7.202	6,627,879	-0.08(-1.08%)
Apr 28, 2003	7.220	7.368	7.183	7.281	10,660,745	+0.04(+0.58%)
Apr 25, 2003	7.300	7.324	7.162	7.239	7,949,613	-0.06(-0.84%)
Apr 24, 2003	7.265	7.316	7.220	7.300	12,143,036	+0.03(+0.48%)
Apr 23, 2003	7.087	7.298	6.918	7.265	18,952,116	+0.35(+5.10%)
Apr 22, 2003	6.836	6.950	6.749	6.913	6,904,554	+0.06(+0.94%)
Apr 21, 2003	6.782	6.909	6.749	6.848	7,166,034	+0.07(+1.00%)
Apr 17, 2003	6.507	6.801	6.456	6.780	7,776,727	+0.26(+3.93%)
Apr 16, 2003	6.602	6.697	6.501	6.524	9,103,335	-0.06(-0.93%)
Apr 15, 2003	6.784	6.822	6.552	6.585	6,197,240	-0.10(-1.54%)
Apr 14, 2003	6.292	6.693	6.292	6.688	6,462,160	+0.05(+0.74%)
Apr 11, 2003	6.756	6.756	6.582	6.639	10,452,880	-0.12(-1.73%)
Apr 10, 2003	6.688	6.787	6.629	6.756	11,299,535	+0.18(+2.76%)
Apr 09, 2003	6.589	6.627	6.533	6.575	6,297,302	+0.03(+0.43%)
Apr 08, 2003	6.573	6.592	6.508	6.547	6,082,269	-0.03(-0.40%)
Apr 07, 2003	6.578	6.618	6.515	6.573	10,149,827	-0.01(-0.08%)
Apr 04, 2003	6.602	6.651	6.534	6.578	8,502,677	-0.02(-0.32%)
Apr 03, 2003	6.686	6.711	6.575	6.599	7,500,625	-0.09(-1.30%)
Apr 02, 2003	6.758	6.758	6.609	6.686	9,143,761	-0.07(-1.06%)
Apr 01, 2003	6.644	6.800	6.618	6.758	9,783,698	+0.13(+1.95%)
Mar 31, 2003	6.568	6.793	6.568	6.629	7,752,070	-0.18(-2.61%)
Mar 28, 2003	6.700	6.845	6.700	6.807	6,272,932	+0.11(+1.61%)
Mar 27, 2003	6.644	6.800	6.632	6.698	8,716,276	+0.05(+0.81%)
Mar 26, 2003	6.662	6.733	6.557	6.644	11,016,839	-0.02(-0.26%)
Mar 25, 2003	6.653	6.782	6.616	6.662	8,660,368	+0.03(+0.39%)
Mar 24, 2003	6.787	6.908	6.609	6.636	7,705,909	-0.15(-2.24%)
Mar 21, 2003	6.967	6.984	6.770	6.787	10,437,111	-0.18(-2.55%)
Mar 20, 2003	6.775	7.059	6.725	6.965	11,391,856	+0.11(+1.65%)
Mar 19, 2003	6.888	7.000	6.784	6.852	9,823,551	-0.04(-0.53%)
Mar 18, 2003	6.641	6.927	6.583	6.888	16,308,362	+0.25(+3.73%)
Mar 17, 2003	6.576	6.688	6.505	6.641	10,658,164	+0.06(+0.98%)
Mar 14, 2003	6.622	6.693	6.540	6.576	10,978,419	-0.05(-0.68%)
Mar 13, 2003	6.644	6.655	6.496	6.622	10,077,576	+0.08(+1.20%)
Mar 12, 2003	6.618	6.618	6.428	6.543	11,684,873	-0.09(-1.32%)
Mar 11, 2003	6.801	6.887	6.620	6.630	9,088,713	-0.18(-2.64%)
Mar 10, 2003	7.089	7.098	6.777	6.810	7,628,211	-0.19(-2.72%)
Mar 07, 2003	7.019	7.143	6.897	7.000	8,647,466	-0.14(-2.00%)
Mar 06, 2003	6.976	7.145	6.976	7.143	7,981,151	+0.14(+1.97%)
Mar 05, 2003	7.049	7.106	6.932	7.005	8,411,790	-0.06(-0.81%)
Mar 04, 2003	7.031	7.166	7.031	7.063	12,731,939	-0.15(-2.06%)
Mar 03, 2003	7.230	7.298	7.159	7.211	10,306,658	-0.05(-0.62%)
Feb 28, 2003	7.159	7.317	7.133	7.256	13,906,877	+0.13(+1.84%)
Feb 27, 2003	7.246	7.298	7.075	7.126	11,028,020	-0.12(-1.66%)
Feb 26, 2003	7.115	7.345	7.073	7.246	13,013,488	+0.13(+1.84%)
Feb 25, 2003	7.394	7.495	7.044	7.115	23,297,782	-0.26(-3.55%)
Feb 24, 2003	7.316	7.412	7.283	7.377	11,149,585	+0.06(+0.83%)
Feb 21, 2003	7.168	7.356	7.127	7.316	14,732,603	+0.25(+3.55%)
Feb 20, 2003	6.950	7.093	6.937	7.065	9,752,160	+0.12(+1.68%)
Feb 19, 2003	6.915	6.986	6.864	6.948	8,293,665	+0.04(+0.53%)
Feb 18, 2003	6.756	6.969	6.732	6.911	9,019,329	+0.13(+1.93%)
Feb 14, 2003	6.803	6.803	6.627	6.780	5,750,833	+0.16(+2.40%)
Feb 13, 2003	6.653	6.732	6.554	6.622	7,752,643	-0.07(-1.04%)
Feb 12, 2003	6.758	6.815	6.670	6.691	8,377,384	-0.11(-1.62%)
Feb 11, 2003	6.814	6.888	6.733	6.801	11,458,372	-0.01(-0.15%)
Feb 10, 2003	6.601	6.814	6.564	6.812	9,099,034	+0.27(+4.10%)
Feb 07, 2003	6.653	6.704	6.514	6.543	6,610,676	-0.12(-1.83%)
Feb 06, 2003	6.636	6.716	6.555	6.665	7,838,369	+0.02(+0.29%)
Feb 05, 2003	6.777	6.838	6.622	6.646	9,138,600	-0.03(-0.52%)
Feb 04, 2003	6.575	6.695	6.453	6.681	8,694,199	+0.11(+1.64%)

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.