Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.220	7.403	7.197	7.313	9,454,698	+0.11(+1.53%)
Apr 29, 2003	7.281	7.330	7.131	7.203	6,627,577	-0.08(-1.08%)
Apr 28, 2003	7.220	7.368	7.184	7.281	10,660,259	+0.04(+0.58%)
Apr 25, 2003	7.300	7.325	7.163	7.239	7,949,251	-0.06(-0.84%)
Apr 24, 2003	7.266	7.316	7.220	7.300	12,142,483	+0.03(+0.48%)
Apr 23, 2003	7.088	7.299	6.918	7.266	18,951,254	+0.35(+5.10%)
Apr 22, 2003	6.836	6.950	6.749	6.913	6,904,240	+0.06(+0.94%)
Apr 21, 2003	6.782	6.910	6.749	6.849	7,165,708	+0.07(+1.00%)
Apr 17, 2003	6.507	6.802	6.456	6.781	7,776,372	+0.26(+3.93%)
Apr 16, 2003	6.603	6.697	6.502	6.524	9,102,920	-0.06(-0.93%)
Apr 15, 2003	6.784	6.823	6.552	6.585	6,196,958	-0.10(-1.54%)
Apr 14, 2003	6.292	6.693	6.292	6.688	6,461,866	+0.05(+0.74%)
Apr 11, 2003	6.756	6.756	6.582	6.639	10,452,404	-0.12(-1.73%)
Apr 10, 2003	6.688	6.788	6.629	6.756	11,299,020	+0.18(+2.76%)
Apr 09, 2003	6.589	6.627	6.533	6.575	6,297,015	+0.03(+0.43%)
Apr 08, 2003	6.573	6.592	6.509	6.547	6,081,993	-0.03(-0.40%)
Apr 07, 2003	6.578	6.618	6.516	6.573	10,149,365	-0.01(-0.08%)
Apr 04, 2003	6.603	6.652	6.535	6.578	8,502,290	-0.02(-0.32%)
Apr 03, 2003	6.686	6.711	6.575	6.599	7,500,283	-0.09(-1.30%)
Apr 02, 2003	6.758	6.758	6.610	6.686	9,143,345	-0.07(-1.06%)
Apr 01, 2003	6.645	6.800	6.618	6.758	9,783,253	+0.13(+1.95%)
Mar 31, 2003	6.568	6.793	6.568	6.629	7,751,717	-0.18(-2.61%)
Mar 28, 2003	6.700	6.845	6.700	6.807	6,272,646	+0.11(+1.61%)
Mar 27, 2003	6.645	6.800	6.632	6.699	8,715,879	+0.05(+0.81%)
Mar 26, 2003	6.662	6.734	6.557	6.645	11,016,337	-0.02(-0.26%)
Mar 25, 2003	6.653	6.782	6.617	6.662	8,659,973	+0.03(+0.39%)
Mar 24, 2003	6.788	6.908	6.610	6.636	7,705,558	-0.15(-2.24%)
Mar 21, 2003	6.967	6.985	6.770	6.788	10,436,635	-0.18(-2.55%)
Mar 20, 2003	6.775	7.060	6.725	6.966	11,391,337	+0.11(+1.65%)
Mar 19, 2003	6.889	7.000	6.784	6.852	9,823,104	-0.04(-0.53%)
Mar 18, 2003	6.641	6.927	6.584	6.889	16,307,619	+0.25(+3.73%)
Mar 17, 2003	6.577	6.688	6.505	6.641	10,657,679	+0.06(+0.98%)
Mar 14, 2003	6.622	6.693	6.540	6.577	10,977,920	-0.05(-0.68%)
Mar 13, 2003	6.645	6.655	6.496	6.622	10,077,117	+0.08(+1.20%)
Mar 12, 2003	6.618	6.618	6.428	6.543	11,684,341	-0.09(-1.32%)
Mar 11, 2003	6.802	6.887	6.620	6.631	9,088,299	-0.18(-2.64%)
Mar 10, 2003	7.089	7.098	6.777	6.810	7,627,863	-0.19(-2.72%)
Mar 07, 2003	7.020	7.143	6.898	7.000	8,647,072	-0.14(-2.00%)
Mar 06, 2003	6.976	7.145	6.976	7.143	7,980,788	+0.14(+1.97%)
Mar 05, 2003	7.049	7.107	6.932	7.006	8,411,407	-0.06(-0.81%)
Mar 04, 2003	7.032	7.166	7.032	7.063	12,731,359	-0.15(-2.06%)
Mar 03, 2003	7.231	7.299	7.159	7.211	10,306,188	-0.05(-0.62%)
Feb 28, 2003	7.159	7.318	7.133	7.257	13,906,244	+0.13(+1.84%)
Feb 27, 2003	7.246	7.299	7.075	7.126	11,027,518	-0.12(-1.66%)
Feb 26, 2003	7.116	7.346	7.074	7.246	13,012,896	+0.13(+1.84%)
Feb 25, 2003	7.395	7.496	7.044	7.116	23,296,722	-0.26(-3.55%)
Feb 24, 2003	7.316	7.412	7.283	7.377	11,149,078	+0.06(+0.83%)
Feb 21, 2003	7.168	7.356	7.128	7.316	14,731,932	+0.25(+3.55%)
Feb 20, 2003	6.950	7.093	6.938	7.065	9,751,716	+0.12(+1.68%)
Feb 19, 2003	6.915	6.986	6.864	6.948	8,293,287	+0.04(+0.53%)
Feb 18, 2003	6.756	6.969	6.732	6.911	9,018,918	+0.13(+1.93%)
Feb 14, 2003	6.803	6.803	6.627	6.781	5,750,571	+0.16(+2.40%)
Feb 13, 2003	6.653	6.732	6.554	6.622	7,752,290	-0.07(-1.04%)
Feb 12, 2003	6.758	6.816	6.671	6.692	8,377,003	-0.11(-1.62%)
Feb 11, 2003	6.814	6.889	6.734	6.802	11,457,850	-0.01(-0.15%)
Feb 10, 2003	6.601	6.814	6.564	6.812	9,098,620	+0.27(+4.10%)
Feb 07, 2003	6.653	6.704	6.514	6.543	6,610,375	-0.12(-1.83%)
Feb 06, 2003	6.636	6.716	6.556	6.666	7,838,012	+0.02(+0.29%)
Feb 05, 2003	6.777	6.838	6.622	6.646	9,138,184	-0.03(-0.52%)
Feb 04, 2003	6.575	6.695	6.453	6.681	8,693,804	+0.11(+1.65%)

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.