Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.662	9.744	8.498	9.464	369,261	+0.75(+8.65%)
Apr 29, 2003	8.585	9.116	8.450	8.711	177,900	+0.16(+1.87%)
Apr 28, 2003	8.585	8.585	8.209	8.550	38,935	+0.17(+2.00%)
Apr 25, 2003	8.344	8.527	8.209	8.382	40,591	+0.04(+0.46%)
Apr 24, 2003	8.460	8.460	8.266	8.344	22,470	-0.13(-1.48%)
Apr 23, 2003	8.585	8.633	8.257	8.469	50,739	-0.12(-1.35%)
Apr 22, 2003	8.566	8.624	8.469	8.585	69,068	-0.01(-0.11%)
Apr 21, 2003	8.402	8.633	8.209	8.595	44,112	-0.03(-0.34%)
Apr 17, 2003	8.460	8.691	8.373	8.624	76,109	+0.18(+2.17%)
Apr 16, 2003	8.469	8.576	8.189	8.440	69,378	-0.16(-1.91%)
Apr 15, 2003	8.489	8.604	8.257	8.604	66,893	+0.26(+3.12%)
Apr 14, 2003	7.919	8.450	7.880	8.344	114,009	+0.36(+4.47%)
Apr 11, 2003	8.112	8.112	7.919	7.986	23,402	-0.14(-1.66%)
Apr 10, 2003	8.083	8.305	8.083	8.122	27,440	-0.02(-0.24%)
Apr 09, 2003	8.083	8.392	8.083	8.141	77,663	+0.04(+0.48%)
Apr 08, 2003	8.131	8.286	7.967	8.102	81,183	-0.24(-2.89%)
Apr 07, 2003	8.353	8.720	8.209	8.344	105,828	+0.04(+0.47%)
Apr 04, 2003	8.402	8.469	8.266	8.305	53,432	+0.08(+0.94%)
Apr 03, 2003	8.189	8.382	8.122	8.228	68,757	+0.03(+0.35%)
Apr 02, 2003	8.122	8.209	8.015	8.199	63,787	+0.26(+3.28%)
Apr 01, 2003	7.822	8.025	7.822	7.938	47,012	+0.04(+0.49%)
Mar 31, 2003	7.919	8.266	7.726	7.900	99,408	-0.26(-3.20%)
Mar 28, 2003	8.315	8.315	8.015	8.160	41,372	-0.16(-1.97%)
Mar 27, 2003	8.402	8.411	8.209	8.324	93,195	-0.08(-0.92%)
Mar 26, 2003	8.035	8.594	7.996	8.402	158,284	+0.22(+2.72%)
Mar 25, 2003	7.977	8.305	7.822	8.180	33,446	+0.16(+2.05%)
Mar 24, 2003	8.044	8.151	7.977	8.015	41,938	-0.15(-1.89%)
Mar 21, 2003	8.025	8.247	7.851	8.170	9,868,384	+0.35(+4.44%)
Mar 20, 2003	7.726	7.967	7.726	7.822	2,568,058	-0.02(-0.25%)
Mar 19, 2003	7.919	7.919	7.793	7.842	31,892	+0.05(+0.62%)
Mar 18, 2003	7.677	7.909	7.677	7.793	53,432	+0.03(+0.37%)
Mar 17, 2003	7.069	7.967	6.992	7.764	75,799	+0.65(+9.09%)
Mar 14, 2003	6.953	7.195	6.953	7.117	35,621	+0.14(+2.08%)
Mar 13, 2003	6.760	7.001	6.663	6.972	35,103	+0.21(+3.14%)
Mar 12, 2003	6.943	6.943	6.712	6.760	21,331	-0.19(-2.78%)
Mar 11, 2003	6.741	7.108	6.712	6.953	48,461	+0.21(+3.15%)
Mar 10, 2003	6.857	6.857	6.625	6.741	23,402	-0.03(-0.43%)
Mar 07, 2003	6.712	6.857	6.615	6.770	35,000	+0.01(+0.14%)
Mar 06, 2003	6.818	6.847	6.702	6.760	17,500	-0.05(-0.71%)
Mar 05, 2003	6.683	6.886	6.683	6.808	26,405	+0.08(+1.13%)
Mar 04, 2003	6.770	6.847	6.663	6.732	16,671	-0.10(-1.40%)
Mar 03, 2003	7.059	7.098	6.760	6.828	27,958	-0.22(-3.15%)
Feb 28, 2003	7.146	7.243	7.050	7.050	58,195	-0.03(-0.41%)
Feb 27, 2003	6.673	7.243	6.673	7.079	76,006	+0.35(+5.17%)
Feb 26, 2003	6.857	6.857	6.576	6.731	34,482	-0.13(-1.83%)
Feb 25, 2003	6.712	6.857	6.528	6.857	37,071	+0.14(+2.01%)
Feb 24, 2003	6.847	6.847	6.586	6.721	26,198	+0.03(+0.42%)
Feb 21, 2003	6.181	6.905	6.181	6.693	80,769	+0.51(+8.30%)
Feb 20, 2003	6.470	6.470	6.181	6.181	30,858	-0.08(-1.23%)
Feb 19, 2003	6.451	6.451	6.190	6.258	54,985	-0.07(-1.07%)
Feb 18, 2003	6.161	6.335	6.007	6.325	33,550	+0.16(+2.66%)
Feb 14, 2003	6.074	6.354	5.987	6.161	33,446	+0.05(+0.79%)
Feb 13, 2003	6.258	6.325	6.036	6.113	156,465	-0.15(-2.47%)
Feb 12, 2003	6.296	6.470	6.267	6.267	38,106	-0.08(-1.22%)
Feb 11, 2003	6.422	6.528	6.287	6.345	45,769	+0.00(+0.00%)
Feb 10, 2003	6.374	6.480	6.287	6.345	54,778	-0.03(-0.45%)
Feb 07, 2003	6.509	6.799	6.287	6.374	76,213	-0.07(-1.05%)
Feb 06, 2003	6.422	6.567	6.354	6.441	27,648	+0.09(+1.37%)
Feb 05, 2003	6.422	6.663	6.277	6.354	49,704	-0.06(-0.90%)
Feb 04, 2003	6.663	6.663	6.374	6.412	40,074	-0.17(-2.57%)

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.