Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.200	5.350	5.150	5.240	17,300	+0.06(+1.16%)
Apr 29, 2003	5.180	5.180	5.180	5.180	1,000	+0.00(+0.00%)
Apr 28, 2003	5.100	5.180	5.100	5.180	12,000	+0.18(+3.60%)
Apr 25, 2003	4.960	5.010	4.960	5.000	900	+0.00(+0.00%)
Apr 24, 2003	5.130	5.150	5.000	5.000	3,100	-0.01(-0.20%)
Apr 23, 2003	5.100	5.130	4.900	5.010	26,600	-0.01(-0.20%)
Apr 22, 2003	4.660	5.070	4.660	5.020	5,400	+0.37(+7.96%)
Apr 21, 2003	4.650	4.660	4.650	4.650	2,800	-0.10(-2.11%)
Apr 17, 2003	4.800	4.800	4.600	4.750	6,100	-0.07(-1.45%)
Apr 16, 2003	4.820	4.820	4.820	4.820	0	+0.00(+0.00%)
Apr 15, 2003	4.810	4.820	4.800	4.820	9,500	+0.01(+0.21%)
Apr 14, 2003	4.810	4.810	4.810	4.810	3,200	-0.01(-0.27%)
Apr 11, 2003	4.810	4.823	4.810	4.823	700	+0.01(+0.27%)
Apr 10, 2003	4.810	4.820	4.810	4.810	4,400	+0.01(+0.21%)
Apr 09, 2003	4.780	4.800	4.780	4.800	2,900	+0.05(+1.05%)
Apr 08, 2003	4.750	4.750	4.750	4.750	20,000	-0.01(-0.21%)
Apr 07, 2003	4.660	4.760	4.660	4.760	2,200	+0.11(+2.37%)
Apr 04, 2003	4.610	4.650	4.610	4.650	5,500	+0.05(+1.09%)
Apr 03, 2003	4.650	4.650	4.600	4.600	6,200	+0.00(+0.00%)
Apr 02, 2003	4.540	4.600	4.540	4.600	8,500	-0.11(-2.34%)
Apr 01, 2003	4.650	4.760	4.650	4.710	53,800	-0.04(-0.84%)
Mar 31, 2003	4.600	4.750	4.530	4.750	6,800	-0.05(-1.08%)
Mar 28, 2003	4.802	4.802	4.802	4.802	0	+0.00(+0.00%)
Mar 27, 2003	4.802	4.802	4.802	4.802	200	-0.01(-0.17%)
Mar 26, 2003	4.810	4.810	4.810	4.810	0	+0.00(+0.00%)
Mar 25, 2003	4.850	4.990	4.800	4.810	22,800	+0.02(+0.42%)
Mar 24, 2003	4.780	4.790	4.780	4.790	2,900	+0.09(+1.91%)
Mar 21, 2003	4.700	4.700	4.700	4.700	1,000	-0.05(-1.05%)
Mar 20, 2003	4.680	4.770	4.680	4.750	46,500	+0.02(+0.42%)
Mar 19, 2003	4.750	4.750	4.730	4.730	3,500	-0.05(-1.05%)
Mar 18, 2003	4.750	4.790	4.750	4.780	30,400	-0.01(-0.21%)
Mar 17, 2003	4.790	4.790	4.790	4.790	100	+0.00(+0.00%)
Mar 14, 2003	4.900	4.910	4.790	4.790	2,400	-0.10(-2.04%)
Mar 13, 2003	4.790	4.890	4.790	4.890	900	+0.10(+2.09%)
Mar 12, 2003	4.930	4.970	4.790	4.790	67,900	-0.14(-2.84%)
Mar 11, 2003	4.930	4.930	4.930	4.930	16,200	-0.02(-0.40%)
Mar 10, 2003	4.790	4.950	4.790	4.950	1,700	+0.09(+1.85%)
Mar 07, 2003	4.810	4.910	4.780	4.860	2,500	-0.02(-0.41%)
Mar 06, 2003	4.980	4.980	4.850	4.880	3,300	+0.02(+0.41%)
Mar 05, 2003	4.920	5.000	4.810	4.860	5,100	+0.06(+1.25%)
Mar 04, 2003	4.780	4.890	4.770	4.800	64,600	-0.09(-1.84%)
Mar 03, 2003	4.770	4.960	4.720	4.890	1,400	-0.03(-0.61%)
Feb 28, 2003	4.760	4.920	4.750	4.920	1,500	+0.05(+1.05%)
Feb 27, 2003	4.690	4.890	4.650	4.869	5,600	+0.04(+0.79%)
Feb 26, 2003	4.559	4.940	4.550	4.831	4,500	+0.14(+2.98%)
Feb 25, 2003	4.750	4.801	4.390	4.691	13,000	-0.06(-1.24%)
Feb 24, 2003	4.780	4.870	4.700	4.750	26,400	-0.18(-3.65%)
Feb 21, 2003	4.750	4.930	4.750	4.930	3,400	+0.18(+3.79%)
Feb 20, 2003	4.750	4.750	4.750	4.750	500	+0.02(+0.42%)
Feb 19, 2003	4.600	4.730	4.600	4.730	1,300	+0.18(+3.96%)
Feb 18, 2003	4.800	4.800	4.350	4.550	28,400	-0.26(-5.41%)
Feb 14, 2003	5.080	5.120	4.810	4.810	9,200	-0.13(-2.63%)
Feb 13, 2003	4.950	5.190	4.940	4.940	47,300	+0.02(+0.41%)
Feb 12, 2003	4.850	4.950	4.790	4.920	27,600	+0.17(+3.58%)
Feb 11, 2003	4.950	4.950	4.510	4.750	9,900	-0.15(-3.06%)
Feb 10, 2003	4.780	4.950	4.780	4.900	1,600	+0.15(+3.16%)
Feb 07, 2003	4.790	4.790	4.750	4.750	700	-0.05(-1.04%)
Feb 06, 2003	4.720	4.810	4.700	4.800	6,500	+0.20(+4.35%)
Feb 05, 2003	4.450	4.600	4.450	4.600	3,800	+0.15(+3.37%)
Feb 04, 2003	4.480	4.620	4.270	4.450	6,000	-0.28(-5.92%)

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.