Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.267	6.267	6.262	6.262	1,846	+0.00(+0.00%)
Apr 29, 2003	6.286	6.311	6.238	6.262	4,719	+0.00(+0.00%)
Apr 28, 2003	6.286	6.286	6.238	6.262	2,667	+0.02(+0.39%)
Apr 25, 2003	6.262	6.286	6.213	6.238	6,566	-0.07(-1.16%)
Apr 24, 2003	6.335	6.335	6.311	6.311	1,641	+0.00(+0.00%)
Apr 23, 2003	6.350	6.350	6.311	6.311	1,641	-0.04(-0.61%)
Apr 22, 2003	6.335	6.355	6.335	6.350	7,182	+0.01(+0.23%)
Apr 21, 2003	6.311	6.335	6.311	6.335	5,540	+0.02(+0.39%)
Apr 17, 2003	6.311	6.311	6.311	6.311	0	+0.00(+0.00%)
Apr 16, 2003	6.335	6.335	6.291	6.311	4,309	-0.02(-0.38%)
Apr 15, 2003	6.311	6.335	6.311	6.335	6,566	+0.05(+0.78%)
Apr 14, 2003	6.330	6.335	6.262	6.286	8,208	-0.02(-0.39%)
Apr 11, 2003	6.286	6.432	6.286	6.311	34,680	+0.00(+0.00%)
Apr 10, 2003	6.277	6.311	6.272	6.311	17,647	+0.05(+0.78%)
Apr 09, 2003	6.238	6.262	6.238	6.262	3,693	+0.02(+0.39%)
Apr 08, 2003	6.213	6.238	6.213	6.238	12,928	+0.05(+0.79%)
Apr 07, 2003	6.164	6.238	6.164	6.189	14,569	+0.05(+0.79%)
Apr 04, 2003	6.096	6.140	6.091	6.140	12,928	+0.05(+0.80%)
Apr 03, 2003	5.862	6.111	5.862	6.091	9,439	+0.19(+3.31%)
Apr 02, 2003	5.931	6.009	5.896	5.896	12,312	-0.11(-1.79%)
Apr 01, 2003	5.945	6.004	5.896	6.004	6,566	+0.09(+1.48%)
Mar 31, 2003	5.916	5.916	5.916	5.916	1,231	-0.00(-0.08%)
Mar 28, 2003	5.901	5.921	5.901	5.921	1,436	+0.02(+0.41%)
Mar 27, 2003	5.921	5.921	5.896	5.896	2,462	-0.02(-0.41%)
Mar 26, 2003	6.057	6.125	5.921	5.921	18,263	-0.18(-2.96%)
Mar 25, 2003	6.004	6.101	5.970	6.101	5,745	+0.06(+0.97%)
Mar 24, 2003	5.945	6.043	5.945	6.043	6,771	+0.05(+0.81%)
Mar 21, 2003	5.911	5.999	5.911	5.994	17,853	+0.07(+1.23%)
Mar 20, 2003	5.823	5.926	5.823	5.921	20,931	+0.10(+1.67%)
Mar 19, 2003	5.935	5.935	5.823	5.823	11,696	-0.10(-1.73%)
Mar 18, 2003	5.867	5.950	5.867	5.926	10,260	+0.06(+1.00%)
Mar 17, 2003	5.994	5.994	5.867	5.867	14,159	-0.18(-2.90%)
Mar 14, 2003	5.994	6.067	5.994	6.043	5,540	+0.02(+0.32%)
Mar 13, 2003	6.009	6.023	6.009	6.023	2,257	-0.02(-0.32%)
Mar 12, 2003	6.091	6.091	5.994	6.043	10,465	-0.05(-0.80%)
Mar 11, 2003	6.038	6.091	6.038	6.091	7,797	+0.02(+0.40%)
Mar 10, 2003	6.052	6.160	6.018	6.067	13,748	+0.01(+0.24%)
Mar 07, 2003	6.052	6.052	6.052	6.052	820	+0.03(+0.57%)
Mar 06, 2003	6.033	6.033	6.009	6.018	1,846	-0.02(-0.40%)
Mar 05, 2003	6.116	6.116	5.994	6.043	9,234	-0.07(-1.20%)
Mar 04, 2003	6.150	6.155	6.116	6.116	4,104	-0.02(-0.40%)
Mar 03, 2003	6.067	6.140	6.067	6.140	2,462	+0.02(+0.40%)
Feb 28, 2003	6.052	6.116	6.052	6.116	2,257	+0.07(+1.21%)
Feb 27, 2003	6.067	6.067	6.043	6.043	2,052	-0.05(-0.80%)
Feb 26, 2003	6.091	6.091	6.091	6.091	0	+0.00(+0.00%)
Feb 25, 2003	5.999	6.091	5.970	6.091	10,260	+0.07(+1.21%)
Feb 24, 2003	6.101	6.101	6.009	6.018	6,771	-0.13(-2.06%)
Feb 21, 2003	6.145	6.145	6.145	6.145	205	+0.00(+0.08%)
Feb 20, 2003	6.150	6.160	6.140	6.140	2,462	+0.01(+0.16%)
Feb 19, 2003	6.091	6.130	6.091	6.130	1,026	+0.02(+0.40%)
Feb 18, 2003	6.150	6.150	6.106	6.106	2,462	-0.04(-0.71%)
Feb 14, 2003	6.111	6.160	6.052	6.150	14,364	+0.00(+0.08%)
Feb 13, 2003	6.082	6.155	6.082	6.145	11,696	+0.06(+1.04%)
Feb 12, 2003	6.086	6.091	6.082	6.082	1,436	-0.00(-0.08%)
Feb 11, 2003	6.048	6.086	6.048	6.086	2,462	+0.07(+1.13%)
Feb 10, 2003	6.018	6.018	6.018	6.018	615	-0.03(-0.56%)
Feb 07, 2003	6.077	6.082	6.052	6.052	1,026	-0.03(-0.48%)
Feb 06, 2003	6.018	6.082	6.018	6.082	4,309	+0.01(+0.24%)
Feb 05, 2003	6.033	6.091	6.033	6.067	2,052	+0.04(+0.73%)
Feb 04, 2003	6.009	6.038	6.009	6.023	2,462	+0.00(+0.00%)

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.