Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.519	6.616	6.519	6.600	15,949	+0.12(+1.87%)
Apr 29, 2003	6.471	6.495	6.414	6.479	24,974	+0.17(+2.69%)
Apr 28, 2003	6.212	6.382	6.212	6.309	127,470	+0.08(+1.30%)
Apr 25, 2003	6.365	6.365	6.204	6.228	40,429	-0.19(-2.90%)
Apr 24, 2003	6.551	6.576	6.414	6.414	11,992	-0.18(-2.70%)
Apr 23, 2003	6.673	6.681	6.584	6.592	16,938	-0.12(-1.81%)
Apr 22, 2003	6.689	6.721	6.648	6.713	29,796	-0.02(-0.36%)
Apr 21, 2003	6.794	6.875	6.673	6.737	24,233	-0.02(-0.24%)
Apr 17, 2003	6.616	6.834	6.600	6.754	21,760	+0.12(+1.83%)
Apr 16, 2003	6.616	6.705	6.608	6.632	24,356	+0.07(+1.11%)
Apr 15, 2003	6.568	6.576	6.535	6.559	55,760	+0.01(+0.12%)
Apr 14, 2003	6.511	6.592	6.511	6.551	12,487	-0.01(-0.12%)
Apr 11, 2003	6.576	6.657	6.527	6.559	25,345	+0.00(+0.00%)
Apr 10, 2003	6.559	6.559	6.551	6.559	6,800	+0.01(+0.12%)
Apr 09, 2003	6.616	6.616	6.551	6.551	29,549	-0.12(-1.82%)
Apr 08, 2003	6.697	6.754	6.600	6.673	31,898	-0.11(-1.55%)
Apr 07, 2003	6.802	6.802	6.745	6.778	40,429	+0.06(+0.84%)
Apr 04, 2003	6.802	6.802	6.713	6.721	17,432	-0.02(-0.24%)
Apr 03, 2003	6.851	6.851	6.673	6.737	23,243	-0.19(-2.80%)
Apr 02, 2003	6.632	6.932	6.632	6.932	25,469	+0.34(+5.15%)
Apr 01, 2003	6.551	6.592	6.511	6.592	23,243	+0.04(+0.62%)
Mar 31, 2003	6.794	6.802	6.551	6.551	22,502	-0.28(-4.14%)
Mar 28, 2003	6.770	6.891	6.770	6.834	16,567	+0.01(+0.12%)
Mar 27, 2003	6.851	6.907	6.826	6.826	17,927	-0.05(-0.71%)
Mar 26, 2003	6.915	6.940	6.875	6.875	11,251	-0.08(-1.16%)
Mar 25, 2003	6.972	6.988	6.923	6.956	18,174	-0.02(-0.35%)
Mar 24, 2003	7.037	7.077	6.956	6.980	17,803	-0.14(-1.93%)
Mar 21, 2003	6.923	7.118	6.923	7.118	10,880	+0.19(+2.80%)
Mar 20, 2003	6.883	6.923	6.802	6.923	14,342	+0.12(+1.78%)
Mar 19, 2003	6.940	6.940	6.802	6.802	4,945	-0.06(-0.94%)
Mar 18, 2003	6.713	6.940	6.689	6.867	40,305	+0.19(+2.91%)
Mar 17, 2003	6.624	6.673	6.559	6.673	20,894	+0.02(+0.24%)
Mar 14, 2003	6.697	6.729	6.657	6.657	18,669	+0.01(+0.12%)
Mar 13, 2003	6.608	6.673	6.519	6.648	49,949	+0.06(+0.86%)
Mar 12, 2003	6.535	6.592	6.519	6.592	10,261	+0.02(+0.37%)
Mar 11, 2003	6.519	6.608	6.511	6.568	9,025	+0.00(+0.00%)
Mar 10, 2003	6.689	6.729	6.568	6.568	20,647	-0.18(-2.64%)
Mar 07, 2003	6.737	6.778	6.689	6.745	23,985	-0.07(-1.07%)
Mar 06, 2003	6.843	6.875	6.794	6.818	63,055	-0.06(-0.82%)
Mar 05, 2003	6.818	6.907	6.818	6.875	3,832	+0.00(+0.00%)
Mar 04, 2003	6.875	6.940	6.810	6.875	9,520	-0.06(-0.93%)
Mar 03, 2003	6.810	6.940	6.810	6.940	14,342	+0.06(+0.94%)
Feb 28, 2003	6.915	6.940	6.875	6.875	11,621	+0.00(+0.00%)
Feb 27, 2003	6.834	6.932	6.834	6.875	17,185	+0.04(+0.59%)
Feb 26, 2003	6.810	6.834	6.770	6.834	12,116	-0.06(-0.82%)
Feb 25, 2003	6.907	6.932	6.794	6.891	50,073	-0.10(-1.39%)
Feb 24, 2003	7.118	7.166	6.988	6.988	18,916	-0.01(-0.12%)
Feb 21, 2003	6.956	7.037	6.875	6.996	24,727	+0.11(+1.53%)
Feb 20, 2003	6.891	6.948	6.875	6.891	10,138	+0.02(+0.24%)
Feb 19, 2003	6.948	6.956	6.875	6.875	17,062	-0.09(-1.28%)
Feb 18, 2003	6.883	6.996	6.883	6.964	12,116	+0.19(+2.87%)
Feb 14, 2003	6.754	6.859	6.713	6.770	45,251	-0.06(-0.95%)
Feb 13, 2003	6.875	6.956	6.834	6.834	8,531	-0.12(-1.74%)
Feb 12, 2003	7.069	7.069	6.915	6.956	15,083	-0.03(-0.46%)
Feb 11, 2003	6.956	6.988	6.899	6.988	9,025	-0.01(-0.12%)
Feb 10, 2003	7.021	7.053	6.956	6.996	35,484	+0.02(+0.35%)
Feb 07, 2003	7.198	7.223	6.907	6.972	26,211	-0.27(-3.69%)
Feb 06, 2003	7.368	7.368	7.207	7.239	14,342	-0.11(-1.43%)
Feb 05, 2003	7.304	7.433	7.304	7.344	8,901	+0.10(+1.34%)
Feb 04, 2003	7.336	7.409	7.223	7.247	15,578	-0.15(-2.08%)

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.