Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.846	4.984	4.719	4.854	201,044	+0.06(+1.16%)
Apr 29, 2003	4.653	4.862	4.579	4.799	204,816	+0.16(+3.43%)
Apr 28, 2003	4.533	4.700	4.507	4.640	98,070	+0.16(+3.48%)
Apr 25, 2003	4.480	4.520	4.404	4.483	76,570	+0.09(+1.93%)
Apr 24, 2003	4.480	4.544	4.398	4.398	52,807	-0.10(-2.18%)
Apr 23, 2003	4.486	4.539	4.480	4.496	67,140	-0.01(-0.24%)
Apr 22, 2003	4.454	4.547	4.454	4.507	109,009	+0.05(+1.06%)
Apr 21, 2003	4.759	4.759	4.454	4.460	200,667	-0.29(-6.03%)
Apr 17, 2003	4.772	4.780	4.642	4.746	64,877	+0.03(+0.73%)
Apr 16, 2003	4.759	4.759	4.640	4.711	135,035	-0.05(-0.95%)
Apr 15, 2003	4.690	4.756	4.608	4.756	44,886	+0.07(+1.53%)
Apr 14, 2003	4.586	4.719	4.586	4.685	131,263	+0.06(+1.20%)
Apr 11, 2003	4.653	4.706	4.560	4.629	88,263	-0.00(-0.06%)
Apr 10, 2003	4.586	4.640	4.533	4.632	73,553	+0.06(+1.22%)
Apr 09, 2003	4.640	4.666	4.573	4.576	33,947	-0.05(-1.15%)
Apr 08, 2003	4.634	4.690	4.586	4.629	92,035	-0.03(-0.56%)
Apr 07, 2003	4.526	4.703	4.504	4.655	219,904	+0.18(+4.08%)
Apr 04, 2003	4.412	4.494	4.374	4.472	97,693	+0.11(+2.49%)
Apr 03, 2003	4.377	4.441	4.361	4.364	146,351	+0.00(+0.06%)
Apr 02, 2003	4.348	4.361	4.295	4.361	147,483	+0.05(+1.23%)
Apr 01, 2003	4.276	4.374	4.276	4.308	114,667	+0.02(+0.43%)
Mar 31, 2003	4.308	4.308	4.255	4.290	69,339	-0.02(-0.43%)
Mar 28, 2003	4.321	4.321	4.268	4.308	112,404	+0.00(+0.00%)
Mar 27, 2003	4.282	4.374	4.255	4.308	116,930	+0.00(+0.00%)
Mar 26, 2003	4.295	4.329	4.263	4.308	110,140	+0.01(+0.25%)
Mar 25, 2003	4.284	4.332	4.244	4.298	155,634	+0.04(+1.00%)
Mar 24, 2003	4.337	4.369	4.255	4.255	81,032	-0.05(-1.17%)
Mar 21, 2003	4.270	4.356	4.205	4.305	98,825	+0.06(+1.50%)
Mar 20, 2003	4.178	4.255	4.176	4.242	45,640	+0.01(+0.19%)
Mar 19, 2003	4.247	4.255	4.176	4.234	84,868	-0.01(-0.19%)
Mar 18, 2003	4.152	4.266	4.152	4.242	170,409	+0.07(+1.65%)
Mar 17, 2003	4.202	4.202	4.157	4.173	152,232	-0.00(-0.06%)
Mar 14, 2003	4.202	4.202	4.136	4.175	528,525	+0.01(+0.25%)
Mar 13, 2003	4.162	4.170	4.117	4.165	113,158	+0.03(+0.64%)
Mar 12, 2003	4.146	4.149	4.109	4.138	118,062	-0.01(-0.19%)
Mar 11, 2003	4.176	4.176	4.133	4.146	134,281	-0.01(-0.13%)
Mar 10, 2003	4.162	4.176	4.138	4.152	161,062	+0.02(+0.45%)
Mar 07, 2003	4.138	4.176	4.133	4.133	195,009	-0.00(-0.06%)
Mar 06, 2003	4.146	4.162	4.136	4.136	163,702	+0.00(+0.00%)
Mar 05, 2003	4.162	4.162	4.112	4.136	212,738	+0.00(+0.00%)
Mar 04, 2003	4.162	4.162	4.125	4.136	150,500	+0.00(+0.06%)
Mar 03, 2003	4.176	4.176	4.123	4.133	287,799	+0.01(+0.26%)
Feb 28, 2003	4.162	4.176	4.123	4.123	147,106	-0.02(-0.58%)
Feb 27, 2003	4.154	4.160	4.123	4.146	60,351	+0.00(+0.06%)
Feb 26, 2003	4.157	4.157	4.109	4.144	73,553	+0.01(+0.19%)
Feb 25, 2003	4.173	4.173	4.123	4.136	77,702	-0.04(-0.95%)
Feb 24, 2003	4.181	4.189	4.162	4.176	104,105	+0.00(+0.00%)
Feb 21, 2003	4.170	4.176	4.154	4.176	44,509	+0.00(+0.00%)
Feb 20, 2003	4.162	4.176	4.157	4.176	64,123	+0.01(+0.13%)
Feb 19, 2003	4.186	4.215	4.162	4.170	75,061	-0.04(-0.94%)
Feb 18, 2003	4.202	4.242	4.176	4.210	68,272	-0.03(-0.75%)
Feb 14, 2003	4.260	4.266	4.205	4.242	50,166	-0.02(-0.56%)
Feb 13, 2003	4.226	4.266	4.215	4.266	55,070	+0.05(+1.19%)
Feb 12, 2003	4.242	4.252	4.189	4.215	70,535	+0.00(+0.00%)
Feb 11, 2003	4.205	4.229	4.202	4.215	67,895	-0.01(-0.13%)
Feb 10, 2003	4.255	4.255	4.207	4.221	76,570	-0.01(-0.25%)
Feb 07, 2003	4.242	4.252	4.229	4.231	100,711	+0.00(+0.06%)
Feb 06, 2003	4.295	4.295	4.229	4.229	50,544	-0.02(-0.37%)
Feb 05, 2003	4.231	4.287	4.205	4.244	341,738	+0.03(+0.69%)
Feb 04, 2003	4.268	4.268	4.215	4.215	243,290	-0.03(-0.82%)

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.