Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.469	4.536	4.424	4.529	13,015,667	-0.06(-1.20%)
Apr 29, 2003	4.697	4.697	4.500	4.584	5,945,953	-0.11(-2.35%)
Apr 28, 2003	4.651	4.726	4.644	4.695	4,895,219	-0.01(-0.31%)
Apr 25, 2003	4.699	4.733	4.697	4.709	9,254,640	-0.02(-0.41%)
Apr 24, 2003	4.731	4.759	4.697	4.728	3,201,025	+0.02(+0.41%)
Apr 23, 2003	4.697	4.759	4.659	4.709	3,909,999	+0.03(+0.56%)
Apr 22, 2003	4.558	4.692	4.539	4.683	2,868,028	+0.10(+2.20%)
Apr 21, 2003	4.577	4.615	4.568	4.582	2,235,000	+0.00(+0.05%)
Apr 17, 2003	4.570	4.592	4.546	4.580	1,565,669	-0.00(-0.10%)
Apr 16, 2003	4.623	4.649	4.565	4.584	3,187,672	-0.04(-0.88%)
Apr 15, 2003	4.517	4.625	4.505	4.625	4,200,850	+0.09(+1.90%)
Apr 14, 2003	4.477	4.539	4.455	4.539	5,607,949	+0.09(+1.99%)
Apr 11, 2003	4.529	4.560	4.426	4.450	2,191,602	-0.01(-0.16%)
Apr 10, 2003	4.419	4.481	4.412	4.457	4,067,735	+0.04(+0.87%)
Apr 09, 2003	4.373	4.488	4.373	4.419	7,479,491	-0.13(-2.90%)
Apr 08, 2003	4.565	4.599	4.496	4.551	3,740,997	-0.01(-0.31%)
Apr 07, 2003	4.649	4.666	4.565	4.565	4,235,902	+0.02(+0.47%)
Apr 04, 2003	4.520	4.565	4.493	4.544	4,135,335	+0.07(+1.66%)
Apr 03, 2003	4.412	4.481	4.359	4.469	3,124,661	+0.05(+1.08%)
Apr 02, 2003	4.465	4.469	4.397	4.421	2,969,012	-0.04(-0.97%)
Apr 01, 2003	4.405	4.465	4.354	4.465	3,092,112	+0.10(+2.36%)
Mar 31, 2003	4.431	4.438	4.359	4.361	3,360,012	-0.09(-1.99%)
Mar 28, 2003	4.426	4.450	4.402	4.450	2,395,240	+0.01(+0.16%)
Mar 27, 2003	4.366	4.445	4.354	4.443	3,637,509	+0.06(+1.31%)
Mar 26, 2003	4.385	4.426	4.338	4.385	4,280,135	+0.00(+0.11%)
Mar 25, 2003	4.287	4.383	4.266	4.381	3,856,586	+0.11(+2.52%)
Mar 24, 2003	4.326	4.347	4.227	4.273	3,346,659	-0.07(-1.71%)
Mar 21, 2003	4.361	4.383	4.266	4.347	5,773,613	+0.06(+1.40%)
Mar 20, 2003	4.266	4.309	4.194	4.287	4,036,021	+0.02(+0.51%)
Mar 19, 2003	4.314	4.347	4.251	4.266	3,612,889	-0.02(-0.39%)
Mar 18, 2003	4.239	4.287	4.206	4.282	5,414,744	+0.07(+1.59%)
Mar 17, 2003	4.024	4.220	4.024	4.215	6,223,868	+0.21(+5.14%)
Mar 14, 2003	4.069	4.098	3.985	4.009	4,076,498	-0.02(-0.48%)
Mar 13, 2003	4.048	4.069	4.007	4.028	3,867,019	-0.00(-0.12%)
Mar 12, 2003	3.935	4.045	3.928	4.033	4,833,878	+0.09(+2.25%)
Mar 11, 2003	3.992	4.033	3.942	3.945	3,962,160	-0.03(-0.78%)
Mar 10, 2003	4.012	4.038	3.966	3.976	3,910,417	-0.08(-1.89%)
Mar 07, 2003	4.055	4.079	3.995	4.052	3,111,725	-0.02(-0.53%)
Mar 06, 2003	4.074	4.086	4.026	4.074	6,298,980	+0.01(+0.24%)
Mar 05, 2003	4.040	4.064	3.959	4.064	4,926,933	+0.02(+0.59%)
Mar 04, 2003	4.076	4.076	3.997	4.040	4,807,588	-0.03(-0.82%)
Mar 03, 2003	4.107	4.167	4.069	4.074	2,092,288	+0.01(+0.35%)
Feb 28, 2003	4.098	4.129	4.052	4.060	2,834,228	+0.01(+0.18%)
Feb 27, 2003	4.079	4.122	4.050	4.052	4,357,751	-0.01(-0.29%)
Feb 26, 2003	4.189	4.194	4.055	4.064	5,649,261	-0.12(-2.86%)
Feb 25, 2003	4.203	4.234	4.105	4.184	6,237,221	-0.02(-0.51%)
Feb 24, 2003	4.290	4.347	4.203	4.206	4,477,513	-0.06(-1.40%)
Feb 21, 2003	4.309	4.361	4.258	4.266	4,722,461	+0.01(+0.17%)
Feb 20, 2003	4.297	4.302	4.220	4.258	5,176,472	+0.01(+0.23%)
Feb 19, 2003	4.263	4.290	4.211	4.249	3,300,340	+0.00(+0.06%)
Feb 18, 2003	4.222	4.287	4.218	4.246	3,698,016	+0.03(+0.68%)
Feb 14, 2003	4.182	4.237	4.141	4.218	3,893,725	+0.07(+1.79%)
Feb 13, 2003	4.050	4.206	4.024	4.143	4,496,291	+0.06(+1.35%)
Feb 12, 2003	4.194	4.196	4.002	4.088	5,266,607	-0.10(-2.35%)
Feb 11, 2003	4.242	4.275	4.182	4.187	3,976,348	-0.03(-0.63%)
Feb 10, 2003	4.242	4.273	4.163	4.213	3,336,227	-0.02(-0.40%)
Feb 07, 2003	4.290	4.290	4.167	4.230	17,025,816	-0.04(-0.84%)
Feb 06, 2003	4.254	4.290	4.206	4.266	3,402,993	+0.00(+0.00%)
Feb 05, 2003	4.311	4.316	4.244	4.266	6,156,684	-0.04(-0.84%)
Feb 04, 2003	4.297	4.323	4.256	4.302	6,441,276	-0.01(-0.28%)

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.