Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.650	6.890	6.590	6.600	94,500	-0.15(-2.22%)
Apr 29, 2003	7.100	7.160	6.750	6.750	53,500	-0.41(-5.73%)
Apr 28, 2003	6.810	7.330	6.800	7.160	73,700	+0.23(+3.32%)
Apr 25, 2003	6.600	6.930	6.500	6.930	125,000	+0.22(+3.28%)
Apr 24, 2003	6.920	6.950	6.620	6.710	88,700	-0.18(-2.61%)
Apr 23, 2003	6.960	7.190	6.800	6.890	82,800	-0.21(-2.96%)
Apr 22, 2003	7.080	7.330	6.920	7.100	107,500	-0.10(-1.39%)
Apr 21, 2003	7.090	7.380	6.750	7.200	393,800	+0.14(+1.98%)
Apr 17, 2003	6.800	7.080	6.750	7.060	312,800	+0.30(+4.44%)
Apr 16, 2003	6.720	6.800	6.440	6.760	171,900	+0.15(+2.27%)
Apr 15, 2003	6.530	6.900	6.440	6.610	193,900	+0.09(+1.38%)
Apr 14, 2003	6.620	6.620	6.200	6.520	223,000	-0.03(-0.46%)
Apr 11, 2003	5.750	6.620	5.750	6.550	424,400	+0.83(+14.51%)
Apr 10, 2003	5.440	5.780	5.440	5.720	72,600	+0.28(+5.15%)
Apr 09, 2003	5.700	5.700	5.400	5.440	25,700	-0.16(-2.86%)
Apr 08, 2003	5.750	5.750	5.590	5.600	34,100	-0.15(-2.61%)
Apr 07, 2003	5.700	5.850	5.700	5.750	94,700	+0.05(+0.88%)
Apr 04, 2003	5.690	5.750	5.540	5.700	104,000	+0.01(+0.18%)
Apr 03, 2003	5.510	5.730	5.500	5.690	61,000	+0.19(+3.45%)
Apr 02, 2003	5.400	5.700	5.400	5.500	82,400	+0.12(+2.23%)
Apr 01, 2003	5.400	5.400	5.120	5.380	54,900	-0.10(-1.82%)
Mar 31, 2003	5.620	5.730	5.400	5.480	44,800	-0.25(-4.35%)
Mar 28, 2003	5.660	5.740	5.580	5.729	34,300	+0.08(+1.40%)
Mar 27, 2003	5.740	5.740	5.510	5.650	23,900	-0.01(-0.18%)
Mar 26, 2003	5.500	5.740	5.320	5.660	98,400	+0.14(+2.54%)
Mar 25, 2003	5.100	5.690	5.010	5.520	222,825	+0.45(+8.88%)
Mar 24, 2003	5.000	5.100	5.000	5.070	65,066	-0.01(-0.20%)
Mar 21, 2003	5.000	5.150	5.000	5.080	60,450	+0.08(+1.60%)
Mar 20, 2003	5.130	5.130	4.800	5.000	80,100	-0.10(-1.96%)
Mar 19, 2003	4.750	5.320	4.700	5.100	182,750	+0.45(+9.68%)
Mar 18, 2003	4.420	4.950	4.400	4.650	15,280,000	+0.27(+6.16%)
Mar 17, 2003	4.300	4.440	4.260	4.380	19,200	+0.15(+3.52%)
Mar 14, 2003	4.350	4.480	4.220	4.231	3,800,000	-0.13(-2.98%)
Mar 13, 2003	4.050	4.540	4.050	4.361	122,300	+0.25(+6.11%)
Mar 12, 2003	4.100	4.140	3.960	4.110	32,500	+0.06(+1.48%)
Mar 11, 2003	4.050	4.200	4.000	4.050	46,200	+0.05(+1.25%)
Mar 10, 2003	3.870	4.000	3.870	4.000	68,500	+0.08(+2.04%)
Mar 07, 2003	3.750	3.930	3.740	3.920	40,300	+0.27(+7.40%)
Mar 06, 2003	3.810	3.820	3.650	3.650	10,500	-0.05(-1.35%)
Mar 05, 2003	3.480	3.790	3.450	3.700	29,100	+0.25(+7.25%)
Mar 04, 2003	3.390	3.490	3.390	3.450	15,200	+0.04(+1.17%)
Mar 03, 2003	3.400	3.450	3.390	3.410	11,600	-0.06(-1.73%)
Feb 28, 2003	3.470	3.470	3.470	3.470	6,700	+0.06(+1.76%)
Feb 27, 2003	3.410	3.450	3.380	3.410	6,900	-0.01(-0.29%)
Feb 26, 2003	3.520	3.520	3.340	3.420	18,700	-0.17(-4.74%)
Feb 25, 2003	3.600	3.600	3.510	3.590	6,600	+0.01(+0.28%)
Feb 24, 2003	3.450	3.650	3.450	3.580	33,800	-0.02(-0.56%)
Feb 21, 2003	3.380	3.620	3.350	3.600	23,700	+0.20(+5.88%)
Feb 20, 2003	3.550	3.620	3.360	3.400	64,100	-0.19(-5.29%)
Feb 19, 2003	3.650	3.660	3.510	3.590	30,500	-0.07(-1.91%)
Feb 18, 2003	3.830	3.840	3.350	3.660	27,100	-0.18(-4.69%)
Feb 14, 2003	3.800	3.880	3.720	3.840	14,800	-0.04(-1.03%)
Feb 13, 2003	3.950	3.950	3.810	3.880	11,500	-0.11(-2.76%)
Feb 12, 2003	4.000	4.050	3.960	3.990	40,900	-0.01(-0.25%)
Feb 11, 2003	3.950	4.240	3.860	4.000	88,300	+0.06(+1.52%)
Feb 10, 2003	3.610	3.950	3.600	3.940	26,200	+0.30(+8.24%)
Feb 07, 2003	3.560	3.690	3.560	3.640	9,800	+0.01(+0.28%)
Feb 06, 2003	3.620	3.690	3.550	3.630	15,300	+0.03(+0.83%)
Feb 05, 2003	3.750	3.750	3.500	3.600	10,800	-0.15(-4.00%)
Feb 04, 2003	3.850	3.920	3.720	3.750	11,200	-0.09(-2.34%)

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.