Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.852	6.852	6.715	6.738	29,553	-0.11(-1.60%)
Apr 29, 2003	6.816	6.861	6.784	6.848	21,015	+0.04(+0.54%)
Apr 28, 2003	6.761	6.861	6.761	6.811	54,727	-0.02(-0.27%)
Apr 25, 2003	6.733	6.852	6.733	6.829	19,264	+0.14(+2.12%)
Apr 24, 2003	6.747	6.747	6.624	6.688	21,672	-0.05(-0.68%)
Apr 23, 2003	6.761	6.761	6.692	6.733	12,259	+0.02(+0.27%)
Apr 22, 2003	6.628	6.715	6.619	6.715	12,477	+0.13(+1.94%)
Apr 21, 2003	6.624	6.624	6.587	6.587	13,353	-0.05(-0.69%)
Apr 17, 2003	6.537	6.633	6.537	6.633	21,015	+0.12(+1.89%)
Apr 16, 2003	6.487	6.509	6.487	6.509	15,542	+0.03(+0.42%)
Apr 15, 2003	6.478	6.482	6.441	6.482	10,726	+0.00(+0.07%)
Apr 14, 2003	6.414	6.478	6.414	6.478	5,691	+0.06(+0.93%)
Apr 11, 2003	6.464	6.482	6.418	6.418	14,885	-0.04(-0.57%)
Apr 10, 2003	6.427	6.455	6.427	6.455	5,253	+0.04(+0.64%)
Apr 09, 2003	6.432	6.432	6.414	6.414	10,945	-0.02(-0.28%)
Apr 08, 2003	6.482	6.482	6.432	6.432	11,821	-0.03(-0.49%)
Apr 07, 2003	6.459	6.509	6.446	6.464	22,110	-0.00(-0.07%)
Apr 04, 2003	6.491	6.509	6.464	6.468	33,931	-0.02(-0.28%)
Apr 03, 2003	6.478	6.532	6.455	6.487	35,025	-0.06(-0.91%)
Apr 02, 2003	6.509	6.555	6.509	6.546	7,661	+0.07(+1.13%)
Apr 01, 2003	6.450	6.509	6.377	6.473	40,717	+0.05(+0.78%)
Mar 31, 2003	6.327	6.446	6.304	6.423	47,284	+0.10(+1.52%)
Mar 28, 2003	6.345	6.345	6.322	6.327	20,796	+0.01(+0.22%)
Mar 27, 2003	6.254	6.313	6.254	6.313	39,841	+0.03(+0.44%)
Mar 26, 2003	6.441	6.441	6.263	6.286	49,036	-0.18(-2.76%)
Mar 25, 2003	6.496	6.551	6.464	6.464	42,687	-0.04(-0.63%)
Mar 24, 2003	6.482	6.509	6.478	6.505	25,174	+0.02(+0.35%)
Mar 21, 2003	6.487	6.487	6.441	6.482	21,015	-0.03(-0.49%)
Mar 20, 2003	6.441	6.551	6.441	6.514	25,393	+0.07(+1.13%)
Mar 19, 2003	6.551	6.551	6.427	6.441	18,388	-0.14(-2.15%)
Mar 18, 2003	6.578	6.583	6.578	6.583	8,756	+0.03(+0.49%)
Mar 17, 2003	6.551	6.551	6.519	6.551	3,064	-0.00(-0.07%)
Mar 14, 2003	6.615	6.624	6.446	6.555	41,155	-0.11(-1.58%)
Mar 13, 2003	6.697	6.697	6.624	6.660	10,069	-0.05(-0.82%)
Mar 12, 2003	6.715	6.715	6.715	6.715	1,532	+0.02(+0.34%)
Mar 11, 2003	6.678	6.715	6.678	6.692	2,408	+0.02(+0.27%)
Mar 10, 2003	6.784	6.784	6.669	6.674	13,572	-0.13(-1.95%)
Mar 07, 2003	6.761	6.806	6.761	6.806	1,532	+0.07(+1.09%)
Mar 06, 2003	6.669	6.733	6.669	6.733	5,910	+0.07(+1.03%)
Mar 05, 2003	6.647	6.665	6.624	6.665	3,721	-0.02(-0.27%)
Mar 04, 2003	6.683	6.683	6.683	6.683	656	+0.01(+0.21%)
Mar 03, 2003	6.678	6.678	6.601	6.669	19,045	+0.02(+0.27%)
Feb 28, 2003	6.633	6.651	6.633	6.651	11,164	+0.03(+0.48%)
Feb 27, 2003	6.487	6.619	6.487	6.619	2,845	+0.13(+2.04%)
Feb 26, 2003	6.418	6.487	6.395	6.487	36,339	+0.05(+0.71%)
Feb 25, 2003	6.263	6.441	6.245	6.441	92,818	+0.16(+2.55%)
Feb 24, 2003	6.267	6.281	6.208	6.281	27,582	+0.06(+0.95%)
Feb 21, 2003	6.272	6.272	6.217	6.222	26,926	-0.05(-0.87%)
Feb 20, 2003	6.267	6.277	6.267	6.277	10,288	-0.00(-0.07%)
Feb 19, 2003	6.327	6.327	6.249	6.281	14,229	-0.11(-1.65%)
Feb 18, 2003	6.423	6.423	6.382	6.386	17,075	-0.04(-0.64%)
Feb 14, 2003	6.446	6.455	6.418	6.427	31,523	-0.04(-0.64%)
Feb 13, 2003	6.487	6.487	6.464	6.468	14,667	-0.02(-0.28%)
Feb 12, 2003	6.427	6.487	6.418	6.487	59,324	+0.06(+1.00%)
Feb 11, 2003	6.523	6.523	6.418	6.423	13,353	-0.07(-1.13%)
Feb 10, 2003	6.532	6.532	6.496	6.496	3,721	-0.04(-0.63%)
Feb 07, 2003	6.596	6.596	6.532	6.537	20,139	-0.06(-0.97%)
Feb 06, 2003	6.596	6.601	6.596	6.601	3,721	-0.02(-0.28%)
Feb 05, 2003	6.619	6.619	6.619	6.619	2,189	+0.00(+0.07%)
Feb 04, 2003	6.642	6.642	6.615	6.615	26,269	-0.03(-0.48%)

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.