Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.569	6.713	6.569	6.629	57,809	+0.09(+1.34%)
Apr 29, 2003	6.605	6.737	6.537	6.542	15,640	-0.10(-1.56%)
Apr 28, 2003	6.593	6.645	6.577	6.645	13,013	+0.09(+1.40%)
Apr 25, 2003	6.417	6.565	6.413	6.553	35,536	+0.14(+2.12%)
Apr 24, 2003	6.493	6.553	6.413	6.417	8,508	-0.08(-1.23%)
Apr 23, 2003	6.549	6.553	6.393	6.497	48,049	-0.06(-0.85%)
Apr 22, 2003	6.393	6.557	6.294	6.553	89,716	+0.18(+2.82%)
Apr 21, 2003	6.405	6.405	6.042	6.373	35,536	-0.02(-0.37%)
Apr 17, 2003	6.226	6.405	6.226	6.397	22,523	+0.11(+1.72%)
Apr 16, 2003	6.334	6.413	6.074	6.290	42,918	-0.18(-2.84%)
Apr 15, 2003	6.513	6.525	6.473	6.473	14,014	-0.02(-0.25%)
Apr 14, 2003	6.573	6.573	6.477	6.489	14,264	-0.10(-1.46%)
Apr 11, 2003	6.533	6.593	6.529	6.585	8,633	-0.01(-0.12%)
Apr 10, 2003	6.513	6.593	6.513	6.593	55,306	+0.01(+0.12%)
Apr 09, 2003	6.593	6.593	6.541	6.585	37,037	-0.01(-0.12%)
Apr 08, 2003	6.513	6.593	6.513	6.593	50,676	+0.00(+0.00%)
Apr 07, 2003	6.609	6.609	6.573	6.593	16,642	+0.00(+0.00%)
Apr 04, 2003	6.733	6.733	6.557	6.593	86,588	-0.12(-1.79%)
Apr 03, 2003	6.793	6.793	6.713	6.713	63,565	-0.07(-1.00%)
Apr 02, 2003	6.773	6.781	6.741	6.781	17,392	+0.06(+0.89%)
Apr 01, 2003	6.721	6.781	6.717	6.721	16,391	+0.04(+0.60%)
Mar 31, 2003	6.537	6.765	6.537	6.681	13,513	+0.12(+1.83%)
Mar 28, 2003	6.581	6.589	6.517	6.561	8,633	-0.02(-0.36%)
Mar 27, 2003	6.449	6.585	6.426	6.585	12,387	+0.14(+2.17%)
Mar 26, 2003	6.294	6.473	6.294	6.445	30,906	-0.00(-0.06%)
Mar 25, 2003	6.393	6.513	6.373	6.449	81,958	+0.00(+0.06%)
Mar 24, 2003	6.393	6.548	6.194	6.445	25,150	-0.11(-1.71%)
Mar 21, 2003	6.593	6.633	6.278	6.557	3,903,993	-0.07(-1.01%)
Mar 20, 2003	6.581	6.633	6.473	6.624	43,419	+0.03(+0.41%)
Mar 19, 2003	6.593	6.789	6.589	6.597	27,653	+0.06(+0.86%)
Mar 18, 2003	6.597	6.605	6.509	6.541	17,142	-0.05(-0.78%)
Mar 17, 2003	6.697	6.733	6.469	6.593	21,013	-0.07(-1.03%)
Mar 14, 2003	6.793	6.829	6.597	6.661	16,892	-0.09(-1.36%)
Mar 13, 2003	6.621	6.793	6.537	6.753	35,411	+0.36(+5.69%)
Mar 12, 2003	6.613	6.781	6.154	6.389	44,564	-0.18(-2.74%)
Mar 11, 2003	7.205	7.392	6.318	6.569	93,345	-0.82(-11.14%)
Mar 10, 2003	7.153	7.496	7.153	7.392	64,941	+0.02(+0.27%)
Mar 07, 2003	7.213	7.372	7.201	7.372	20,145	+0.14(+1.93%)
Mar 06, 2003	7.329	7.344	7.145	7.233	15,891	-0.16(-2.16%)
Mar 05, 2003	7.392	7.412	7.352	7.392	10,135	+0.01(+0.16%)
Mar 04, 2003	7.352	7.432	7.340	7.380	21,897	+0.03(+0.38%)
Mar 03, 2003	7.536	7.536	7.336	7.352	19,019	-0.01(-0.11%)
Feb 28, 2003	7.245	7.556	7.245	7.360	6,756	+0.04(+0.60%)
Feb 27, 2003	7.472	7.592	7.257	7.317	12,012	-0.14(-1.82%)
Feb 26, 2003	7.496	7.552	7.432	7.452	10,886	-0.04(-0.48%)
Feb 25, 2003	7.297	7.500	7.097	7.488	19,144	-0.01(-0.16%)
Feb 24, 2003	7.492	7.512	7.297	7.500	45,171	-0.02(-0.32%)
Feb 21, 2003	7.572	7.572	7.440	7.524	43,419	+0.01(+0.16%)
Feb 20, 2003	7.197	7.572	7.197	7.512	36,912	-0.01(-0.16%)
Feb 19, 2003	7.285	7.592	7.281	7.524	40,541	+0.17(+2.34%)
Feb 18, 2003	7.392	7.392	7.093	7.352	14,890	-0.04(-0.49%)
Feb 14, 2003	7.245	7.392	7.197	7.388	20,020	+0.15(+2.04%)
Feb 13, 2003	7.017	7.241	6.793	7.241	54,931	+0.34(+4.98%)
Feb 12, 2003	6.633	6.945	6.577	6.897	20,395	+0.30(+4.61%)
Feb 11, 2003	6.385	6.633	6.298	6.593	50,551	+0.27(+4.30%)
Feb 10, 2003	6.278	6.373	6.278	6.322	5,380	+0.02(+0.32%)
Feb 07, 2003	6.413	6.473	6.198	6.302	17,768	-0.13(-1.99%)
Feb 06, 2003	6.393	6.465	6.361	6.429	4,504	+0.04(+0.56%)
Feb 05, 2003	6.294	6.393	6.278	6.393	7,007	+0.11(+1.72%)
Feb 04, 2003	6.290	6.290	6.274	6.286	5,130	+0.02(+0.32%)

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.