Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.547	3.567	3.520	3.536	8,503,395	-0.02(-0.56%)
Apr 29, 2003	3.531	3.592	3.511	3.556	8,325,248	+0.00(+0.03%)
Apr 28, 2003	3.490	3.563	3.489	3.554	9,954,229	+0.06(+1.72%)
Apr 25, 2003	3.550	3.569	3.489	3.494	9,645,588	-0.08(-2.24%)
Apr 24, 2003	3.565	3.583	3.495	3.574	9,158,800	-0.01(-0.22%)
Apr 23, 2003	3.562	3.583	3.539	3.582	15,056,706	+0.01(+0.25%)
Apr 22, 2003	3.513	3.590	3.504	3.573	26,219,108	+0.11(+3.06%)
Apr 21, 2003	3.462	3.499	3.450	3.467	11,130,145	-0.01(-0.42%)
Apr 17, 2003	3.414	3.495	3.401	3.482	9,725,497	+0.06(+1.90%)
Apr 16, 2003	3.426	3.468	3.392	3.417	11,398,465	-0.00(-0.02%)
Apr 15, 2003	3.337	3.426	3.322	3.417	11,027,509	+0.07(+2.12%)
Apr 14, 2003	3.249	3.357	3.237	3.346	9,310,555	+0.08(+2.51%)
Apr 11, 2003	3.285	3.322	3.201	3.265	7,623,658	+0.01(+0.34%)
Apr 10, 2003	3.292	3.295	3.242	3.254	9,729,896	-0.03(-0.80%)
Apr 09, 2003	3.279	3.342	3.271	3.280	8,799,574	+0.00(+0.00%)
Apr 08, 2003	3.271	3.306	3.259	3.280	7,239,506	+0.02(+0.46%)
Apr 07, 2003	3.346	3.389	3.260	3.265	14,411,565	-0.06(-1.89%)
Apr 04, 2003	3.331	3.361	3.303	3.328	10,224,015	+0.02(+0.57%)
Apr 03, 2003	3.306	3.329	3.245	3.309	14,242,949	+0.02(+0.76%)
Apr 02, 2003	3.112	3.298	3.111	3.284	16,099,195	+0.22(+7.06%)
Apr 01, 2003	3.081	3.095	3.017	3.068	6,702,866	+0.02(+0.66%)
Mar 31, 2003	3.092	3.097	3.024	3.048	10,178,108	-0.08(-2.65%)
Mar 28, 2003	3.102	3.147	3.077	3.131	7,272,107	+0.00(+0.16%)
Mar 27, 2003	3.103	3.148	3.058	3.126	5,709,349	+0.00(+0.12%)
Mar 26, 2003	3.170	3.170	3.105	3.122	6,993,077	-0.06(-1.77%)
Mar 25, 2003	3.082	3.185	3.082	3.179	12,791,038	+0.08(+2.66%)
Mar 24, 2003	3.125	3.140	3.052	3.096	10,234,000	-0.08(-2.59%)
Mar 21, 2003	3.123	3.209	3.105	3.179	12,581,814	+0.10(+3.11%)
Mar 20, 2003	3.074	3.105	2.988	3.083	18,093,984	-0.03(-0.99%)
Mar 19, 2003	3.109	3.146	3.060	3.114	14,093,320	-0.00(-0.10%)
Mar 18, 2003	3.059	3.137	3.058	3.117	13,233,032	+0.02(+0.49%)
Mar 17, 2003	2.951	3.122	2.911	3.102	23,305,674	+0.17(+5.64%)
Mar 14, 2003	2.941	2.964	2.904	2.936	17,223,858	-0.00(-0.02%)
Mar 13, 2003	2.813	2.952	2.808	2.937	11,933,638	+0.16(+5.72%)
Mar 12, 2003	2.723	2.786	2.709	2.778	7,350,565	+0.04(+1.57%)
Mar 11, 2003	2.777	2.803	2.730	2.735	6,387,627	-0.06(-2.10%)
Mar 10, 2003	2.861	2.889	2.785	2.794	5,497,626	-0.10(-3.39%)
Mar 07, 2003	2.831	2.914	2.807	2.892	6,785,708	+0.04(+1.27%)
Mar 06, 2003	2.837	2.876	2.807	2.855	7,724,828	+0.01(+0.38%)
Mar 05, 2003	2.826	2.883	2.809	2.844	6,790,840	+0.03(+0.90%)
Mar 04, 2003	2.878	2.885	2.819	2.819	7,926,434	-0.07(-2.31%)
Mar 03, 2003	2.933	2.958	2.880	2.886	6,088,516	-0.03(-0.87%)
Feb 28, 2003	2.902	2.949	2.882	2.911	8,189,622	+0.02(+0.82%)
Feb 27, 2003	2.801	2.899	2.801	2.888	6,093,648	+0.06(+2.24%)
Feb 26, 2003	2.915	2.919	2.804	2.824	12,503,268	-0.09(-3.12%)
Feb 25, 2003	2.878	2.925	2.849	2.915	11,953,432	+0.03(+0.92%)
Feb 24, 2003	2.880	2.946	2.865	2.889	7,114,143	-0.06(-1.87%)
Feb 21, 2003	2.934	2.969	2.866	2.944	8,703,536	+0.03(+0.91%)
Feb 20, 2003	2.949	2.966	2.914	2.917	10,193,958	-0.02(-0.54%)
Feb 19, 2003	2.949	2.961	2.907	2.933	11,545,821	-0.01(-0.49%)
Feb 18, 2003	2.925	2.968	2.898	2.948	14,969,466	+0.03(+1.00%)
Feb 14, 2003	2.840	2.929	2.838	2.918	12,332,453	+0.09(+3.13%)
Feb 13, 2003	2.837	2.864	2.784	2.830	8,051,797	-0.01(-0.45%)
Feb 12, 2003	2.834	2.871	2.834	2.843	11,432,921	-0.00(-0.17%)
Feb 11, 2003	2.861	2.896	2.818	2.848	9,321,551	-0.02(-0.57%)
Feb 10, 2003	2.819	2.894	2.817	2.864	7,700,635	+0.04(+1.59%)
Feb 07, 2003	2.868	2.909	2.808	2.819	9,202,787	-0.03(-1.00%)
Feb 06, 2003	2.871	2.916	2.819	2.848	9,472,573	-0.03(-0.93%)
Feb 05, 2003	2.880	2.976	2.824	2.874	16,805,918	+0.01(+0.23%)
Feb 04, 2003	2.771	2.916	2.657	2.868	36,942,376	+0.18(+6.80%)

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.