Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.735	7.844	7.714	7.829	212,527	+0.21(+2.75%)
Apr 29, 2003	7.678	7.764	7.620	7.620	338,381	-0.05(-0.66%)
Apr 28, 2003	7.533	7.714	7.533	7.670	169,606	+0.23(+3.11%)
Apr 25, 2003	7.468	7.497	7.389	7.439	63,688	-0.11(-1.44%)
Apr 24, 2003	7.620	7.642	7.475	7.548	141,500	-0.12(-1.60%)
Apr 23, 2003	7.685	7.743	7.598	7.670	200,620	+0.03(+0.38%)
Apr 22, 2003	7.425	7.707	7.360	7.642	103,979	+0.18(+2.42%)
Apr 21, 2003	7.439	7.519	7.403	7.461	70,196	+0.02(+0.29%)
Apr 17, 2003	7.331	7.490	7.316	7.439	210,034	+0.27(+3.83%)
Apr 16, 2003	7.331	7.403	7.158	7.165	221,249	-0.09(-1.29%)
Apr 15, 2003	7.215	7.280	7.158	7.259	168,221	+0.12(+1.72%)
Apr 14, 2003	7.035	7.136	7.013	7.136	150,222	+0.10(+1.44%)
Apr 11, 2003	6.977	7.071	6.890	7.035	132,362	+0.09(+1.35%)
Apr 10, 2003	6.948	6.948	6.833	6.941	39,736	+0.03(+0.42%)
Apr 09, 2003	7.056	7.093	6.898	6.912	916,566	-0.03(-0.42%)
Apr 08, 2003	6.970	7.129	6.905	6.941	237,171	+0.04(+0.63%)
Apr 07, 2003	7.006	7.006	6.825	6.898	315,121	+0.19(+2.80%)
Apr 04, 2003	6.623	6.717	6.623	6.710	76,288	+0.14(+2.09%)
Apr 03, 2003	6.703	6.703	6.457	6.573	105,086	+0.03(+0.44%)
Apr 02, 2003	6.573	6.638	6.508	6.544	32,813	+0.19(+2.95%)
Apr 01, 2003	6.313	6.435	6.219	6.356	65,904	+0.08(+1.27%)
Mar 31, 2003	6.240	6.363	6.219	6.276	206,850	-0.18(-2.80%)
Mar 28, 2003	6.508	6.529	6.406	6.457	116,439	-0.07(-1.11%)
Mar 27, 2003	6.457	6.536	6.349	6.529	144,130	-0.07(-0.99%)
Mar 26, 2003	6.623	6.674	6.573	6.594	82,518	-0.04(-0.54%)
Mar 25, 2003	6.486	6.688	6.457	6.630	248,663	+0.13(+2.00%)
Mar 24, 2003	6.536	6.609	6.406	6.500	275,800	-0.29(-4.26%)
Mar 21, 2003	6.724	6.825	6.645	6.789	228,172	+0.22(+3.41%)
Mar 20, 2003	6.508	6.573	6.414	6.565	139,561	+0.02(+0.33%)
Mar 19, 2003	6.645	6.645	6.443	6.544	189,543	+0.01(+0.11%)
Mar 18, 2003	6.500	6.536	6.320	6.536	388,086	+0.19(+2.96%)
Mar 17, 2003	6.045	6.385	6.045	6.349	966,963	+0.27(+4.39%)
Mar 14, 2003	6.211	6.313	6.081	6.081	324,951	-0.09(-1.41%)
Mar 13, 2003	6.031	6.168	5.951	6.168	319,690	+0.21(+3.52%)
Mar 12, 2003	5.995	6.024	5.829	5.959	1,098,633	-0.16(-2.60%)
Mar 11, 2003	6.175	6.248	6.081	6.118	211,004	-0.03(-0.47%)
Mar 10, 2003	6.464	6.464	6.146	6.146	76,426	-0.30(-4.70%)
Mar 07, 2003	6.435	6.457	6.428	6.450	58,012	-0.01(-0.11%)
Mar 06, 2003	6.443	6.544	6.392	6.457	69,503	-0.12(-1.76%)
Mar 05, 2003	6.500	6.630	6.486	6.573	17,168	+0.12(+1.90%)
Mar 04, 2003	6.551	6.558	6.443	6.450	9,691	-0.06(-1.00%)
Mar 03, 2003	6.630	6.739	6.515	6.515	55,520	-0.07(-0.99%)
Feb 28, 2003	6.573	6.609	6.486	6.580	319,552	+0.12(+1.79%)
Feb 27, 2003	6.370	6.515	6.370	6.464	38,905	+0.10(+1.59%)
Feb 26, 2003	6.356	6.464	6.356	6.363	67,011	-0.17(-2.65%)
Feb 25, 2003	6.479	6.536	6.363	6.536	105,225	-0.07(-1.09%)
Feb 24, 2003	6.703	6.717	6.587	6.609	37,521	-0.15(-2.24%)
Feb 21, 2003	6.674	6.847	6.674	6.760	12,460	+0.01(+0.11%)
Feb 20, 2003	6.789	6.811	6.681	6.753	43,889	-0.01(-0.11%)
Feb 19, 2003	6.804	6.861	6.753	6.760	64,381	-0.12(-1.78%)
Feb 18, 2003	6.731	7.056	6.731	6.883	197,989	+0.02(+0.32%)
Feb 14, 2003	6.666	6.941	6.666	6.861	1,919,943	+0.22(+3.37%)
Feb 13, 2003	6.601	6.666	6.508	6.638	44,443	+0.05(+0.77%)
Feb 12, 2003	6.659	6.739	6.587	6.587	18,552	-0.19(-2.77%)
Feb 11, 2003	6.717	6.825	6.688	6.775	42,782	+0.13(+1.96%)
Feb 10, 2003	6.659	6.731	6.609	6.645	111,317	-0.07(-1.08%)
Feb 07, 2003	6.861	6.861	6.666	6.717	33,644	-0.10(-1.48%)
Feb 06, 2003	6.963	6.963	6.775	6.818	116,716	-0.07(-1.05%)
Feb 05, 2003	6.977	6.977	6.890	6.890	11,214	+0.03(+0.42%)
Feb 04, 2003	6.861	6.984	6.825	6.861	68,950	-0.25(-3.55%)

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.