Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.940	6.105	5.926	5.973	83,781	+0.07(+1.12%)
Apr 29, 2003	6.172	6.172	5.906	5.906	181,274	-0.23(-3.78%)
Apr 28, 2003	5.973	6.212	5.973	6.139	292,028	+0.27(+4.52%)
Apr 25, 2003	5.979	6.006	5.873	5.873	210,959	-0.11(-1.78%)
Apr 24, 2003	6.139	6.139	5.953	5.979	194,836	-0.13(-2.07%)
Apr 23, 2003	6.006	6.145	5.807	6.105	532,220	-0.02(-0.33%)
Apr 22, 2003	6.139	6.205	6.046	6.125	282,685	+0.03(+0.44%)
Apr 21, 2003	6.470	6.470	6.039	6.099	333,767	-0.26(-4.07%)
Apr 17, 2003	6.636	6.670	6.305	6.358	261,891	-0.27(-4.01%)
Apr 16, 2003	6.703	6.723	6.590	6.623	98,548	-0.04(-0.60%)
Apr 15, 2003	6.756	6.756	6.636	6.663	150,986	-0.13(-1.86%)
Apr 14, 2003	6.636	6.849	6.636	6.789	285,096	+0.05(+0.79%)
Apr 11, 2003	6.769	6.829	6.689	6.736	85,589	-0.07(-0.98%)
Apr 10, 2003	6.835	6.928	6.762	6.802	95,835	-0.03(-0.49%)
Apr 09, 2003	6.689	6.948	6.689	6.835	190,315	+0.06(+0.88%)
Apr 08, 2003	6.875	6.948	6.769	6.776	72,781	-0.11(-1.64%)
Apr 07, 2003	6.703	6.955	6.703	6.889	194,986	+0.36(+5.49%)
Apr 04, 2003	6.650	6.762	6.530	6.530	254,959	-0.05(-0.81%)
Apr 03, 2003	6.948	6.948	6.543	6.583	1,169,920	-0.37(-5.34%)
Apr 02, 2003	6.869	6.968	6.849	6.955	626,850	+0.13(+1.95%)
Apr 01, 2003	6.716	6.869	6.703	6.822	231,301	+0.14(+2.09%)
Mar 31, 2003	6.975	7.101	6.683	6.683	195,438	-0.29(-4.19%)
Mar 28, 2003	7.074	7.114	6.882	6.975	140,438	-0.20(-2.78%)
Mar 27, 2003	7.101	7.174	6.928	7.174	268,822	+0.17(+2.46%)
Mar 26, 2003	6.869	7.008	6.849	7.001	326,987	+0.17(+2.43%)
Mar 25, 2003	6.676	6.855	6.670	6.835	414,535	+0.19(+2.90%)
Mar 24, 2003	6.842	6.842	6.636	6.643	229,493	-0.19(-2.82%)
Mar 21, 2003	6.636	6.902	6.597	6.835	463,056	+0.20(+3.00%)
Mar 20, 2003	6.616	6.650	6.590	6.636	208,849	+0.02(+0.30%)
Mar 19, 2003	6.563	6.703	6.563	6.616	429,151	+0.12(+1.84%)
Mar 18, 2003	6.437	6.543	6.371	6.497	318,247	+0.06(+0.93%)
Mar 17, 2003	6.092	6.457	6.092	6.437	210,808	+0.35(+5.66%)
Mar 14, 2003	6.172	6.205	6.052	6.092	168,466	+0.01(+0.22%)
Mar 13, 2003	5.993	6.105	5.966	6.079	225,123	+0.15(+2.46%)
Mar 12, 2003	5.973	6.006	5.853	5.933	174,192	-0.07(-1.11%)
Mar 11, 2003	5.973	6.026	5.893	5.999	196,795	+0.00(+0.00%)
Mar 10, 2003	5.979	6.172	5.953	5.999	357,124	-0.01(-0.11%)
Mar 07, 2003	5.973	6.218	5.973	6.006	327,288	+0.03(+0.56%)
Mar 06, 2003	6.338	6.338	5.940	5.973	557,686	-0.17(-2.70%)
Mar 05, 2003	6.636	6.670	6.092	6.139	901,248	-0.51(-7.68%)
Mar 04, 2003	6.842	6.842	6.610	6.650	220,904	-0.19(-2.72%)
Mar 03, 2003	6.816	6.988	6.816	6.835	86,192	-0.15(-2.09%)
Feb 28, 2003	6.981	7.101	6.935	6.981	168,918	+0.03(+0.48%)
Feb 27, 2003	6.968	7.035	6.908	6.948	287,507	-0.04(-0.57%)
Feb 26, 2003	6.981	7.035	6.882	6.988	143,603	-0.05(-0.66%)
Feb 25, 2003	6.935	7.081	6.895	7.035	105,329	+0.07(+0.95%)
Feb 24, 2003	7.001	7.147	6.935	6.968	146,616	-0.07(-0.94%)
Feb 21, 2003	7.001	7.061	6.915	7.035	149,027	+0.03(+0.47%)
Feb 20, 2003	6.835	7.054	6.822	7.001	118,890	-0.01(-0.09%)
Feb 19, 2003	7.035	7.094	6.935	7.008	151,589	-0.09(-1.31%)
Feb 18, 2003	6.703	7.134	6.703	7.101	319,302	-0.10(-1.38%)
Feb 14, 2003	6.995	7.280	6.995	7.200	144,657	+0.23(+3.33%)
Feb 13, 2003	7.068	7.214	6.968	6.968	187,603	-0.17(-2.33%)
Feb 12, 2003	6.981	7.280	6.981	7.134	205,685	+0.15(+2.19%)
Feb 11, 2003	7.035	7.240	6.975	6.981	171,931	-0.09(-1.22%)
Feb 10, 2003	7.101	7.108	6.716	7.068	313,124	-0.06(-0.84%)
Feb 07, 2003	7.035	7.134	6.829	7.127	470,439	+0.03(+0.37%)
Feb 06, 2003	8.096	8.110	6.968	7.101	1,229,592	-1.10(-13.36%)
Feb 05, 2003	8.163	8.322	8.076	8.196	264,754	+0.03(+0.41%)
Feb 04, 2003	8.057	8.256	7.944	8.163	226,781	+0.11(+1.32%)

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.