Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.370	3.450	3.220	3.430	381,200	+0.08(+2.39%)
Apr 29, 2003	3.380	3.420	3.160	3.350	333,900	-0.06(-1.76%)
Apr 28, 2003	3.210	3.450	3.150	3.410	605,100	+0.21(+6.56%)
Apr 25, 2003	3.110	3.210	3.030	3.200	457,900	+0.15(+4.92%)
Apr 24, 2003	3.100	3.210	3.040	3.050	470,600	-0.03(-0.97%)
Apr 23, 2003	2.980	3.090	2.910	3.080	454,300	+0.13(+4.41%)
Apr 22, 2003	2.800	2.980	2.760	2.950	267,700	+0.14(+4.98%)
Apr 21, 2003	2.730	2.830	2.680	2.810	265,100	+0.09(+3.31%)
Apr 17, 2003	2.760	2.800	2.650	2.720	226,900	+0.03(+1.12%)
Apr 16, 2003	2.740	2.860	2.670	2.690	219,100	-0.01(-0.37%)
Apr 15, 2003	2.690	2.750	2.680	2.700	244,600	+0.01(+0.37%)
Apr 14, 2003	2.700	2.760	2.660	2.690	272,000	+0.02(+0.75%)
Apr 11, 2003	2.820	2.820	2.650	2.670	667,000	-0.10(-3.61%)
Apr 10, 2003	3.130	3.130	2.730	2.770	631,000	-0.16(-5.46%)
Apr 09, 2003	3.050	3.070	2.930	2.930	328,900	-0.10(-3.30%)
Apr 08, 2003	3.090	3.100	2.980	3.030	219,800	-0.07(-2.26%)
Apr 07, 2003	3.060	3.300	3.060	3.100	339,300	-0.04(-1.27%)
Apr 04, 2003	3.230	3.250	3.090	3.140	259,900	-0.10(-3.09%)
Apr 03, 2003	2.990	3.240	2.980	3.240	482,200	+0.20(+6.58%)
Apr 02, 2003	3.000	3.190	3.000	3.040	422,600	+0.04(+1.33%)
Apr 01, 2003	2.990	3.110	2.960	3.000	227,400	+0.01(+0.33%)
Mar 31, 2003	2.900	3.050	2.870	2.990	434,038	-0.01(-0.33%)
Mar 28, 2003	3.010	3.170	2.980	3.000	744,814	-0.05(-1.64%)
Mar 27, 2003	2.800	3.080	2.720	3.050	538,951	+0.32(+11.72%)
Mar 26, 2003	2.900	2.901	2.700	2.730	681,356	-0.15(-5.21%)
Mar 25, 2003	2.950	3.050	2.870	2.880	451,055	-0.05(-1.71%)
Mar 24, 2003	3.090	3.135	2.860	2.930	559,664	-0.15(-4.87%)
Mar 21, 2003	3.220	3.295	3.060	3.080	797,195	-0.20(-6.10%)
Mar 20, 2003	3.330	3.350	3.110	3.280	1,407,885	+0.14(+4.46%)
Mar 19, 2003	3.550	3.550	3.040	3.140	5,779,000	-0.32(-9.25%)
Mar 18, 2003	3.700	3.720	3.300	3.460	1,340,544	-0.47(-11.96%)
Mar 17, 2003	3.250	3.960	3.240	3.930	619,025	+0.62(+18.73%)
Mar 14, 2003	3.350	3.350	3.150	3.310	521,059	+0.17(+5.41%)
Mar 13, 2003	3.000	3.190	2.980	3.140	508,400	+0.15(+5.02%)
Mar 12, 2003	3.030	3.090	2.970	2.990	360,579	-0.05(-1.64%)
Mar 11, 2003	2.990	3.090	2.950	3.040	216,700	+0.04(+1.33%)
Mar 10, 2003	2.910	3.030	2.910	3.000	213,100	+0.07(+2.39%)
Mar 07, 2003	2.950	3.000	2.890	2.930	267,500	-0.03(-1.01%)
Mar 06, 2003	3.100	3.150	2.950	2.960	117,900	-0.16(-5.18%)
Mar 05, 2003	3.020	3.240	3.020	3.122	195,400	-0.03(-0.90%)
Mar 04, 2003	3.290	3.290	3.090	3.150	159,700	-0.09(-2.78%)
Mar 03, 2003	3.370	3.750	3.200	3.240	187,400	-0.14(-4.14%)
Feb 28, 2003	3.500	3.560	3.380	3.380	189,000	-0.12(-3.43%)
Feb 27, 2003	3.540	3.540	3.350	3.500	221,600	+0.01(+0.29%)
Feb 26, 2003	3.550	3.600	3.420	3.490	392,200	-0.10(-2.79%)
Feb 25, 2003	3.510	3.600	3.350	3.590	289,500	+0.19(+5.59%)
Feb 24, 2003	3.690	3.750	3.390	3.400	192,900	-0.35(-9.33%)
Feb 21, 2003	3.930	3.970	3.600	3.750	194,000	-0.01(-0.39%)
Feb 20, 2003	3.860	4.000	3.750	3.764	136,700	-0.15(-3.72%)
Feb 19, 2003	4.000	4.010	3.850	3.910	132,800	-0.02(-0.51%)
Feb 18, 2003	3.710	4.010	3.700	3.930	192,500	+0.13(+3.42%)
Feb 14, 2003	3.940	3.950	3.670	3.800	191,000	-0.10(-2.56%)
Feb 13, 2003	3.830	3.960	3.800	3.900	200,800	+0.05(+1.30%)
Feb 12, 2003	3.850	4.040	3.850	3.850	129,200	-0.20(-4.91%)
Feb 11, 2003	4.000	4.050	3.610	4.049	258,800	+0.05(+1.23%)
Feb 10, 2003	3.780	4.000	3.740	4.000	130,800	+0.17(+4.44%)
Feb 07, 2003	4.170	4.200	3.830	3.830	255,800	-0.37(-8.81%)
Feb 06, 2003	4.210	4.250	4.050	4.200	107,600	-0.13(-3.00%)
Feb 05, 2003	4.310	4.420	4.130	4.330	180,300	+0.02(+0.46%)
Feb 04, 2003	4.440	4.440	4.070	4.310	203,100	-0.01(-0.23%)

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.