Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.780	4.880	4.770	4.810	135,000	+0.01(+0.21%)
Apr 29, 2003	4.840	4.860	4.760	4.800	120,000	-0.03(-0.62%)
Apr 28, 2003	4.760	4.850	4.760	4.830	79,200	+0.05(+1.05%)
Apr 25, 2003	4.810	4.850	4.760	4.780	98,300	+0.01(+0.21%)
Apr 24, 2003	4.840	4.850	4.770	4.770	111,400	-0.05(-1.04%)
Apr 23, 2003	4.860	4.870	4.790	4.820	102,200	+0.00(+0.00%)
Apr 22, 2003	4.860	4.930	4.800	4.820	225,100	-0.04(-0.82%)
Apr 21, 2003	4.920	4.920	4.820	4.860	151,000	+0.04(+0.83%)
Apr 17, 2003	4.760	4.830	4.720	4.820	123,900	+0.07(+1.47%)
Apr 16, 2003	4.740	4.780	4.700	4.750	113,300	+0.02(+0.42%)
Apr 15, 2003	4.720	4.770	4.680	4.730	71,200	+0.04(+0.85%)
Apr 14, 2003	4.780	4.780	4.660	4.690	65,000	+0.01(+0.21%)
Apr 11, 2003	4.610	4.770	4.610	4.680	98,100	-0.06(-1.27%)
Apr 10, 2003	4.750	4.790	4.680	4.740	100,600	+0.00(+0.00%)
Apr 09, 2003	4.790	4.790	4.710	4.740	113,600	+0.04(+0.85%)
Apr 08, 2003	4.770	4.780	4.680	4.700	84,600	-0.01(-0.21%)
Apr 07, 2003	4.700	4.750	4.670	4.710	110,900	-0.04(-0.84%)
Apr 04, 2003	4.640	4.750	4.630	4.750	143,100	+0.13(+2.81%)
Apr 03, 2003	4.630	4.660	4.590	4.620	154,100	+0.02(+0.43%)
Apr 02, 2003	4.520	4.620	4.520	4.600	179,200	+0.10(+2.22%)
Apr 01, 2003	4.450	4.500	4.410	4.500	111,500	+0.05(+1.12%)
Mar 31, 2003	4.460	4.480	4.420	4.450	166,000	-0.03(-0.67%)
Mar 28, 2003	4.450	4.480	4.420	4.480	3,740,000	+0.09(+2.05%)
Mar 27, 2003	4.470	4.470	4.380	4.390	140,100	-0.01(-0.23%)
Mar 26, 2003	4.370	4.540	4.350	4.400	144,600	+0.05(+1.15%)
Mar 25, 2003	4.430	4.430	4.350	4.350	132,300	+0.00(+0.00%)
Mar 24, 2003	4.400	4.450	4.350	4.350	113,800	-0.01(-0.23%)
Mar 21, 2003	4.390	4.410	4.350	4.360	86,800	+0.05(+1.16%)
Mar 20, 2003	4.340	4.370	4.290	4.310	147,500	-0.01(-0.23%)
Mar 19, 2003	4.320	4.350	4.300	4.320	127,400	+0.01(+0.23%)
Mar 18, 2003	4.420	4.460	4.280	4.310	204,600	-0.08(-1.82%)
Mar 17, 2003	4.380	4.400	4.300	4.390	61,900	+0.09(+2.09%)
Mar 14, 2003	4.350	4.380	4.300	4.300	165,800	+0.00(+0.00%)
Mar 13, 2003	4.380	4.380	4.270	4.300	185,300	-0.12(-2.71%)
Mar 12, 2003	4.410	4.480	4.410	4.420	89,600	-0.03(-0.67%)
Mar 11, 2003	4.460	4.500	4.450	4.450	275,000	-0.02(-0.45%)
Mar 10, 2003	4.480	4.490	4.450	4.470	147,700	+0.00(+0.00%)
Mar 07, 2003	4.490	4.490	4.430	4.470	80,800	-0.02(-0.45%)
Mar 06, 2003	4.430	4.490	4.420	4.490	70,700	+0.06(+1.35%)
Mar 05, 2003	4.410	4.460	4.360	4.430	158,300	+0.04(+0.91%)
Mar 04, 2003	4.350	4.410	4.340	4.390	151,100	+0.06(+1.39%)
Mar 03, 2003	4.360	4.360	4.300	4.330	89,000	-0.03(-0.69%)
Feb 28, 2003	4.330	4.360	4.290	4.360	101,000	+0.06(+1.40%)
Feb 27, 2003	4.330	4.340	4.260	4.300	105,800	-0.01(-0.23%)
Feb 26, 2003	4.340	4.350	4.260	4.310	144,900	+0.02(+0.47%)
Feb 25, 2003	4.310	4.340	4.260	4.290	151,500	+0.03(+0.70%)
Feb 24, 2003	4.320	4.320	4.250	4.260	122,100	-0.05(-1.16%)
Feb 21, 2003	4.310	4.320	4.240	4.310	114,400	+0.03(+0.70%)
Feb 20, 2003	4.270	4.300	4.240	4.280	188,700	+0.03(+0.71%)
Feb 19, 2003	4.280	4.280	4.250	4.250	70,400	-0.01(-0.23%)
Feb 18, 2003	4.150	4.290	4.150	4.260	88,900	+0.04(+0.95%)
Feb 14, 2003	4.150	4.230	4.150	4.220	79,500	+0.00(+0.00%)
Feb 13, 2003	4.300	4.310	4.150	4.220	100,400	-0.09(-2.09%)
Feb 12, 2003	4.320	4.320	4.270	4.310	81,900	+0.04(+0.94%)
Feb 11, 2003	4.300	4.340	4.260	4.270	60,100	-0.03(-0.70%)
Feb 10, 2003	4.310	4.310	4.250	4.300	109,900	-0.02(-0.46%)
Feb 07, 2003	4.310	4.340	4.260	4.320	124,200	+0.02(+0.47%)
Feb 06, 2003	4.300	4.320	4.260	4.300	50,200	+0.00(+0.00%)
Feb 05, 2003	4.250	4.340	4.250	4.300	124,700	+0.05(+1.18%)
Feb 04, 2003	4.250	4.300	4.250	4.250	66,100	+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.