Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.140	3.158	3.117	3.130	9,604,569	-0.02(-0.56%)
Apr 29, 2003	3.126	3.180	3.108	3.148	9,403,352	+0.00(+0.03%)
Apr 28, 2003	3.089	3.155	3.089	3.147	11,243,283	+0.05(+1.72%)
Apr 25, 2003	3.143	3.160	3.089	3.094	10,894,673	-0.07(-2.24%)
Apr 24, 2003	3.156	3.172	3.094	3.165	10,344,847	-0.01(-0.22%)
Apr 23, 2003	3.153	3.172	3.133	3.172	17,006,522	+0.01(+0.25%)
Apr 22, 2003	3.110	3.179	3.102	3.164	29,614,432	+0.09(+3.06%)
Apr 21, 2003	3.065	3.098	3.054	3.070	12,571,477	-0.01(-0.42%)
Apr 17, 2003	3.022	3.094	3.011	3.082	10,984,931	+0.06(+1.90%)
Apr 16, 2003	3.034	3.071	3.003	3.025	12,874,544	-0.00(-0.02%)
Apr 15, 2003	2.955	3.033	2.941	3.026	12,455,550	+0.06(+2.12%)
Apr 14, 2003	2.877	2.972	2.866	2.963	10,516,254	+0.07(+2.51%)
Apr 11, 2003	2.908	2.941	2.834	2.890	8,610,907	+0.01(+0.34%)
Apr 10, 2003	2.914	2.917	2.870	2.881	10,989,899	-0.02(-0.80%)
Apr 09, 2003	2.903	2.958	2.896	2.904	9,939,102	+0.00(+0.00%)
Apr 08, 2003	2.896	2.927	2.885	2.904	8,177,008	+0.01(+0.46%)
Apr 07, 2003	2.963	3.001	2.887	2.890	16,277,836	-0.06(-1.89%)
Apr 04, 2003	2.949	2.976	2.924	2.946	11,548,006	+0.02(+0.57%)
Apr 03, 2003	2.927	2.947	2.873	2.929	16,087,384	+0.02(+0.76%)
Apr 02, 2003	2.756	2.920	2.754	2.907	18,184,010	+0.19(+7.06%)
Apr 01, 2003	2.728	2.740	2.671	2.716	7,570,874	+0.02(+0.66%)
Mar 31, 2003	2.737	2.742	2.678	2.698	11,496,153	-0.07(-2.65%)
Mar 28, 2003	2.746	2.786	2.724	2.772	8,213,831	+0.00(+0.16%)
Mar 27, 2003	2.748	2.787	2.708	2.767	6,448,699	+0.00(+0.12%)
Mar 26, 2003	2.807	2.807	2.749	2.764	7,898,667	-0.05(-1.77%)
Mar 25, 2003	2.728	2.819	2.728	2.814	14,447,453	+0.07(+2.66%)
Mar 24, 2003	2.767	2.780	2.702	2.741	11,559,284	-0.07(-2.59%)
Mar 21, 2003	2.765	2.841	2.749	2.814	14,211,135	+0.08(+3.11%)
Mar 20, 2003	2.721	2.749	2.646	2.729	20,437,122	-0.03(-0.99%)
Mar 19, 2003	2.753	2.785	2.709	2.757	15,918,379	-0.00(-0.10%)
Mar 18, 2003	2.708	2.778	2.708	2.759	14,946,685	+0.01(+0.49%)
Mar 17, 2003	2.612	2.764	2.577	2.746	26,323,714	+0.15(+5.64%)
Mar 14, 2003	2.604	2.624	2.571	2.599	19,454,316	-0.00(-0.02%)
Mar 13, 2003	2.490	2.613	2.486	2.600	13,479,022	+0.14(+5.72%)
Mar 12, 2003	2.411	2.466	2.398	2.459	8,302,450	+0.04(+1.57%)
Mar 11, 2003	2.459	2.481	2.417	2.421	7,214,812	-0.05(-2.11%)
Mar 10, 2003	2.533	2.558	2.466	2.473	6,209,558	-0.09(-3.39%)
Mar 07, 2003	2.506	2.580	2.485	2.560	7,664,444	+0.03(+1.27%)
Mar 06, 2003	2.511	2.546	2.485	2.528	8,725,178	+0.01(+0.38%)
Mar 05, 2003	2.502	2.552	2.487	2.518	7,670,240	+0.02(+0.90%)
Mar 04, 2003	2.548	2.554	2.496	2.496	8,952,892	-0.06(-2.31%)
Mar 03, 2003	2.597	2.619	2.549	2.555	6,876,967	-0.02(-0.87%)
Feb 28, 2003	2.569	2.611	2.552	2.577	9,250,163	+0.02(+0.82%)
Feb 27, 2003	2.480	2.567	2.480	2.556	6,882,764	+0.06(+2.24%)
Feb 26, 2003	2.581	2.584	2.482	2.501	14,122,418	-0.08(-3.12%)
Feb 25, 2003	2.548	2.590	2.523	2.581	13,501,379	+0.02(+0.92%)
Feb 24, 2003	2.550	2.608	2.537	2.558	8,035,411	-0.05(-1.87%)
Feb 21, 2003	2.598	2.628	2.538	2.606	9,830,627	+0.02(+0.91%)
Feb 20, 2003	2.611	2.626	2.580	2.583	11,514,056	-0.01(-0.54%)
Feb 19, 2003	2.611	2.622	2.574	2.597	13,040,983	-0.01(-0.49%)
Feb 18, 2003	2.589	2.628	2.566	2.610	16,907,982	+0.03(+1.00%)
Feb 14, 2003	2.514	2.594	2.513	2.584	13,929,482	+0.08(+3.13%)
Feb 13, 2003	2.512	2.536	2.465	2.505	9,094,489	-0.01(-0.45%)
Feb 12, 2003	2.509	2.542	2.509	2.517	12,913,463	-0.00(-0.17%)
Feb 11, 2003	2.533	2.564	2.495	2.521	10,528,674	-0.01(-0.57%)
Feb 10, 2003	2.496	2.562	2.494	2.536	8,697,853	+0.04(+1.59%)
Feb 07, 2003	2.539	2.575	2.486	2.496	10,394,530	-0.03(-1.00%)
Feb 06, 2003	2.542	2.582	2.496	2.521	10,699,253	-0.02(-0.93%)
Feb 05, 2003	2.549	2.635	2.500	2.545	18,982,252	+0.01(+0.23%)
Feb 04, 2003	2.453	2.582	2.352	2.539	41,726,340	+0.16(+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.