Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.222	3.341	3.204	3.319	1,415,567	+0.12(+3.65%)
Apr 29, 2003	3.222	3.240	3.202	3.202	429,262	-0.04(-1.17%)
Apr 28, 2003	3.197	3.258	3.186	3.240	682,598	+0.06(+1.93%)
Apr 25, 2003	3.240	3.263	3.177	3.179	926,304	-0.09(-2.70%)
Apr 24, 2003	3.231	3.312	3.186	3.267	1,215,936	+0.03(+0.83%)
Apr 23, 2003	3.177	3.254	3.168	3.240	851,488	+0.08(+2.56%)
Apr 22, 2003	3.188	3.240	3.105	3.159	944,452	-0.03(-0.85%)
Apr 21, 2003	3.042	3.204	3.038	3.186	1,696,310	+0.14(+4.73%)
Apr 17, 2003	3.033	3.078	2.952	3.042	1,065,564	+0.02(+0.60%)
Apr 16, 2003	3.143	3.191	2.952	3.024	1,507,420	-0.07(-2.38%)
Apr 15, 2003	3.015	3.105	2.988	3.098	1,196,306	+0.11(+3.61%)
Apr 14, 2003	2.934	2.993	2.898	2.990	353,336	+0.06(+1.90%)
Apr 11, 2003	2.966	3.015	2.889	2.934	359,632	-0.03(-1.09%)
Apr 10, 2003	2.943	2.988	2.936	2.966	870,377	+0.04(+1.35%)
Apr 09, 2003	2.966	2.984	2.894	2.927	544,819	-0.04(-1.21%)
Apr 08, 2003	2.993	2.993	2.920	2.963	617,782	-0.03(-1.02%)
Apr 07, 2003	2.997	3.011	2.950	2.993	805,932	+0.03(+0.85%)
Apr 04, 2003	3.026	3.051	2.916	2.968	703,709	-0.05(-1.55%)
Apr 03, 2003	3.046	3.076	2.995	3.015	604,079	-0.02(-0.71%)
Apr 02, 2003	3.024	3.074	2.988	3.037	1,063,342	+0.02(+0.54%)
Apr 01, 2003	3.015	3.031	2.948	3.020	591,116	+0.01(+0.18%)
Mar 31, 2003	3.060	3.060	2.957	3.015	967,045	-0.09(-2.84%)
Mar 28, 2003	3.058	3.105	3.044	3.103	1,334,085	+0.04(+1.47%)
Mar 27, 2003	2.995	3.074	2.992	3.058	494,078	+0.05(+1.55%)
Mar 26, 2003	3.047	3.089	2.952	3.011	805,932	-0.03(-1.12%)
Mar 25, 2003	3.037	3.060	3.029	3.046	719,265	-0.01(-0.18%)
Mar 24, 2003	3.121	3.121	3.024	3.051	698,894	-0.11(-3.36%)
Mar 21, 2003	3.110	3.164	3.087	3.157	782,599	+0.06(+1.86%)
Mar 20, 2003	3.047	3.121	3.010	3.100	701,487	+0.05(+1.77%)
Mar 19, 2003	3.060	3.065	3.008	3.046	615,931	-0.01(-0.35%)
Mar 18, 2003	3.060	3.092	3.017	3.056	779,265	-0.03(-1.05%)
Mar 17, 2003	2.974	3.089	2.970	3.089	884,451	+0.12(+3.94%)
Mar 14, 2003	2.934	3.015	2.903	2.972	806,303	+0.04(+1.41%)
Mar 13, 2003	2.900	2.988	2.885	2.930	669,635	+0.04(+1.24%)
Mar 12, 2003	2.907	2.927	2.853	2.894	432,596	-0.01(-0.43%)
Mar 11, 2003	2.844	2.923	2.844	2.907	885,192	+0.05(+1.89%)
Mar 10, 2003	2.945	2.945	2.842	2.853	426,670	-0.11(-3.71%)
Mar 07, 2003	2.871	2.968	2.853	2.963	610,745	+0.07(+2.55%)
Mar 06, 2003	2.880	2.918	2.869	2.889	1,080,379	-0.01(-0.31%)
Mar 05, 2003	2.925	2.981	2.884	2.898	1,140,750	-0.03(-1.17%)
Mar 04, 2003	3.015	3.024	2.923	2.932	644,820	-0.06(-2.04%)
Mar 03, 2003	3.037	3.060	2.981	2.993	632,227	-0.04(-1.25%)
Feb 28, 2003	2.939	3.031	2.927	3.031	728,524	+0.10(+3.25%)
Feb 27, 2003	2.907	2.983	2.907	2.936	1,443,345	+0.03(+0.99%)
Feb 26, 2003	2.902	2.957	2.893	2.907	480,004	+0.01(+0.19%)
Feb 25, 2003	2.862	2.939	2.844	2.902	708,154	+0.04(+1.38%)
Feb 24, 2003	2.857	2.894	2.831	2.862	444,448	+0.01(+0.32%)
Feb 21, 2003	2.867	2.914	2.853	2.853	518,893	-0.01(-0.50%)
Feb 20, 2003	2.898	2.903	2.864	2.867	324,817	-0.05(-1.67%)
Feb 19, 2003	2.934	2.934	2.873	2.916	491,485	-0.03(-0.92%)
Feb 18, 2003	2.898	2.943	2.898	2.943	823,340	+0.03(+1.11%)
Feb 14, 2003	2.826	2.929	2.826	2.911	543,708	+0.09(+3.32%)
Feb 13, 2003	2.797	2.858	2.781	2.817	386,299	+0.00(+0.06%)
Feb 12, 2003	2.808	2.866	2.808	2.815	310,002	+0.00(+0.13%)
Feb 11, 2003	2.745	2.880	2.700	2.812	836,673	+0.07(+2.49%)
Feb 10, 2003	2.709	2.763	2.677	2.743	592,597	+0.02(+0.79%)
Feb 07, 2003	2.702	2.772	2.669	2.722	735,191	-0.02(-0.72%)
Feb 06, 2003	2.835	2.837	2.725	2.741	1,217,788	-0.10(-3.61%)
Feb 05, 2003	2.745	2.880	2.722	2.844	1,330,751	+0.16(+6.04%)
Feb 04, 2003	2.655	2.700	2.641	2.682	458,522	+0.02(+0.61%)

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.