Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.029	2.068	1.999	2.053	13,287,205	+0.02(+1.15%)
Apr 29, 2003	2.015	2.051	1.985	2.030	10,358,076	+0.02(+0.89%)
Apr 28, 2003	1.986	2.039	1.980	2.012	13,000,198	+0.03(+1.45%)
Apr 25, 2003	1.993	2.001	1.968	1.983	10,550,952	-0.02(-0.81%)
Apr 24, 2003	2.002	2.015	1.982	1.999	8,045,412	-0.02(-0.75%)
Apr 23, 2003	2.045	2.048	1.982	2.014	8,928,581	-0.04(-1.90%)
Apr 22, 2003	1.959	2.068	1.940	2.053	14,828,365	+0.09(+4.38%)
Apr 21, 2003	1.994	1.995	1.952	1.967	13,178,308	-0.03(-1.71%)
Apr 17, 2003	2.007	2.021	1.990	2.001	9,566,270	+0.00(+0.14%)
Apr 16, 2003	2.049	2.055	1.989	1.999	9,727,769	-0.03(-1.55%)
Apr 15, 2003	2.013	2.047	2.005	2.030	8,205,988	+0.00(+0.19%)
Apr 14, 2003	1.959	2.032	1.932	2.026	12,415,111	+0.00(+0.08%)
Apr 11, 2003	2.078	2.091	2.015	2.025	9,205,436	-0.04(-1.94%)
Apr 10, 2003	1.966	2.067	1.958	2.065	12,794,402	+0.08(+4.15%)
Apr 09, 2003	2.024	2.052	1.976	1.982	9,676,090	-0.05(-2.45%)
Apr 08, 2003	2.046	2.046	2.001	2.032	6,664,828	-0.02(-0.74%)
Apr 07, 2003	2.111	2.139	2.043	2.047	10,227,032	-0.00(-0.03%)
Apr 04, 2003	2.062	2.103	2.037	2.048	6,814,329	-0.01(-0.45%)
Apr 03, 2003	2.059	2.088	2.039	2.057	5,286,089	+0.02(+0.82%)
Apr 02, 2003	2.016	2.053	2.015	2.040	6,268,002	+0.06(+3.18%)
Apr 01, 2003	1.998	2.008	1.928	1.978	9,892,960	+0.02(+1.08%)
Mar 31, 2003	1.944	1.979	1.896	1.956	10,940,986	-0.02(-0.96%)
Mar 28, 2003	2.030	2.059	1.969	1.975	6,731,633	-0.06(-2.98%)
Mar 27, 2003	2.018	2.072	2.005	2.036	9,253,563	-0.00(-0.08%)
Mar 26, 2003	2.094	2.107	2.033	2.038	11,621,847	-0.05(-2.56%)
Mar 25, 2003	2.051	2.108	2.050	2.091	6,007,795	+0.04(+2.06%)
Mar 24, 2003	2.075	2.098	2.037	2.049	10,738,955	-0.07(-3.27%)
Mar 21, 2003	2.099	2.128	2.053	2.118	8,886,157	+0.06(+2.79%)
Mar 20, 2003	1.989	2.078	1.963	2.061	14,334,732	+0.10(+5.14%)
Mar 19, 2003	2.033	2.064	1.929	1.960	15,912,844	-0.06(-3.13%)
Mar 18, 2003	1.991	2.033	1.988	2.024	14,756,521	+0.02(+1.14%)
Mar 17, 2003	1.918	2.008	1.883	2.001	13,994,182	+0.04(+2.24%)
Mar 14, 2003	1.948	1.996	1.922	1.957	15,871,694	+0.02(+0.84%)
Mar 13, 2003	1.842	1.948	1.827	1.941	13,634,196	+0.13(+7.15%)
Mar 12, 2003	1.832	1.842	1.777	1.811	10,403,970	-0.03(-1.44%)
Mar 11, 2003	1.838	1.885	1.832	1.838	11,591,928	+0.01(+0.41%)
Mar 10, 2003	1.847	1.873	1.827	1.830	9,145,451	-0.02(-1.03%)
Mar 07, 2003	1.778	1.869	1.765	1.849	7,971,215	+0.06(+3.52%)
Mar 06, 2003	1.813	1.869	1.780	1.786	15,192,891	-0.03(-1.46%)
Mar 05, 2003	1.793	1.818	1.772	1.813	16,337,226	+0.01(+0.45%)
Mar 04, 2003	1.858	1.875	1.797	1.805	9,307,872	-0.06(-3.00%)
Mar 03, 2003	1.854	1.881	1.848	1.861	10,974,541	+0.01(+0.38%)
Feb 28, 2003	1.838	1.877	1.831	1.853	11,066,826	+0.03(+1.45%)
Feb 27, 2003	1.815	1.853	1.791	1.827	20,054,468	-0.00(-0.15%)
Feb 26, 2003	1.874	1.886	1.826	1.830	12,454,793	-0.05(-2.79%)
Feb 25, 2003	1.855	1.898	1.802	1.882	14,504,445	+0.03(+1.55%)
Feb 24, 2003	1.895	1.908	1.842	1.853	11,936,151	-0.04(-2.31%)
Feb 21, 2003	1.886	1.907	1.874	1.897	17,994,666	+0.01(+0.66%)
Feb 20, 2003	1.934	1.943	1.878	1.885	18,087,874	-0.04(-1.94%)
Feb 19, 2003	1.981	2.005	1.902	1.922	18,541,916	-0.07(-3.30%)
Feb 18, 2003	1.973	2.001	1.957	1.988	15,157,823	+0.02(+1.13%)
Feb 14, 2003	1.943	1.983	1.903	1.966	11,827,255	+0.02(+0.95%)
Feb 13, 2003	1.975	1.988	1.923	1.947	18,433,020	-0.03(-1.36%)
Feb 12, 2003	1.964	2.001	1.961	1.974	12,119,798	-0.01(-0.61%)
Feb 11, 2003	1.996	2.031	1.965	1.986	15,637,705	-0.01(-0.41%)
Feb 10, 2003	1.986	2.024	1.958	1.994	19,255,280	+0.00(+0.11%)
Feb 07, 2003	2.118	2.124	1.958	1.992	33,837,244	-0.10(-4.96%)
Feb 06, 2003	2.069	2.143	2.065	2.096	32,682,758	+0.03(+1.36%)
Feb 05, 2003	2.115	2.131	2.045	2.068	21,534,722	-0.04(-1.75%)
Feb 04, 2003	2.115	2.137	2.086	2.105	18,163,548	-0.03(-1.62%)

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.