Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.050	10.39	9.000	9.880	190,900	+0.98(+11.01%)
Apr 29, 2003	8.800	9.200	8.800	8.900	74,900	+0.09(+1.02%)
Apr 28, 2003	8.870	9.180	8.360	8.810	115,500	+0.02(+0.23%)
Apr 25, 2003	7.310	9.120	7.160	8.790	185,600	+1.58(+21.91%)
Apr 24, 2003	6.380	7.300	6.360	7.210	53,300	+0.85(+13.36%)
Apr 23, 2003	6.310	6.360	6.280	6.360	24,400	+0.04(+0.63%)
Apr 22, 2003	5.880	6.350	5.880	6.320	42,500	+0.37(+6.22%)
Apr 21, 2003	5.850	6.000	5.800	5.950	46,700	+0.05(+0.85%)
Apr 17, 2003	6.340	6.340	5.750	5.900	29,800	+0.00(+0.00%)
Apr 16, 2003	6.300	6.350	5.870	5.900	52,300	-0.40(-6.36%)
Apr 15, 2003	6.470	6.480	6.260	6.301	41,300	-0.23(-3.51%)
Apr 14, 2003	6.560	6.560	6.470	6.530	29,100	+0.06(+0.93%)
Apr 11, 2003	6.470	6.510	6.460	6.470	38,900	-0.02(-0.31%)
Apr 10, 2003	6.550	6.560	6.480	6.490	24,500	-0.11(-1.67%)
Apr 09, 2003	6.350	6.670	6.250	6.600	47,000	+0.26(+4.10%)
Apr 08, 2003	6.500	6.500	6.100	6.340	59,800	-0.11(-1.71%)
Apr 07, 2003	5.960	6.550	5.950	6.450	103,200	+0.59(+10.07%)
Apr 04, 2003	5.500	5.920	5.500	5.860	52,800	+0.36(+6.55%)
Apr 03, 2003	5.050	5.600	5.000	5.500	80,900	+0.48(+9.56%)
Apr 02, 2003	4.510	5.290	4.510	5.020	57,200	+0.49(+10.82%)
Apr 01, 2003	4.550	4.720	4.380	4.530	44,500	+0.12(+2.72%)
Mar 31, 2003	4.720	4.720	4.410	4.410	37,660	-0.29(-6.17%)
Mar 28, 2003	4.680	4.730	4.600	4.700	28,300	+0.10(+2.17%)
Mar 27, 2003	4.600	4.620	4.510	4.600	2,530,000	-0.04(-0.86%)
Mar 26, 2003	4.900	4.900	4.580	4.640	18,900	-0.12(-2.52%)
Mar 25, 2003	4.500	4.860	4.490	4.760	21,600	+0.27(+6.01%)
Mar 24, 2003	4.520	4.610	4.420	4.490	31,000	-0.13(-2.81%)
Mar 21, 2003	4.480	4.700	4.475	4.620	51,900	+0.17(+3.82%)
Mar 20, 2003	4.510	4.510	4.410	4.450	98,816	-0.06(-1.33%)
Mar 19, 2003	4.600	4.600	4.400	4.510	13,014	-0.10(-2.17%)
Mar 18, 2003	4.630	4.960	4.450	4.610	43,235	-0.01(-0.22%)
Mar 17, 2003	4.450	4.829	4.440	4.620	31,100	+0.13(+2.90%)
Mar 14, 2003	4.429	4.680	4.350	4.490	44,200	+0.17(+3.94%)
Mar 13, 2003	3.970	4.560	3.910	4.320	36,000	+0.41(+10.49%)
Mar 12, 2003	4.100	4.240	3.820	3.910	103,820	-0.10(-2.49%)
Mar 11, 2003	4.060	4.250	4.010	4.010	22,500	-0.05(-1.23%)
Mar 10, 2003	4.190	4.250	4.050	4.060	88,400	-0.12(-2.87%)
Mar 07, 2003	4.290	4.340	4.180	4.180	10,800	-0.19(-4.35%)
Mar 06, 2003	4.370	4.440	4.290	4.370	39,000	+0.00(+0.02%)
Mar 05, 2003	4.750	4.890	4.180	4.369	86,600	-0.42(-8.79%)
Mar 04, 2003	5.000	5.010	4.790	4.790	35,100	-0.21(-4.20%)
Mar 03, 2003	5.590	5.590	5.000	5.000	49,300	-0.40(-7.41%)
Feb 28, 2003	5.530	5.600	5.260	5.400	32,100	-0.13(-2.35%)
Feb 27, 2003	5.510	5.620	5.500	5.530	8,200	-0.18(-3.17%)
Feb 26, 2003	5.600	5.870	5.500	5.711	28,100	-0.19(-3.20%)
Feb 25, 2003	6.180	6.180	5.610	5.900	88,500	-0.17(-2.80%)
Feb 24, 2003	6.300	6.300	6.010	6.070	26,300	-0.20(-3.19%)
Feb 21, 2003	6.060	6.300	5.980	6.270	29,900	-0.05(-0.79%)
Feb 20, 2003	6.380	6.380	5.960	6.320	39,700	+0.02(+0.32%)
Feb 19, 2003	6.550	6.560	6.230	6.300	30,400	-0.40(-5.96%)
Feb 18, 2003	6.610	6.750	6.500	6.699	45,600	-0.00(-0.01%)
Feb 14, 2003	6.890	6.890	6.410	6.700	103,500	-0.14(-2.03%)
Feb 13, 2003	6.770	6.980	6.650	6.839	23,700	+0.04(+0.57%)
Feb 12, 2003	7.100	7.330	6.760	6.800	34,900	-0.43(-5.93%)
Feb 11, 2003	7.010	7.350	6.950	7.229	18,200	-0.07(-0.97%)
Feb 10, 2003	6.810	7.300	6.710	7.300	22,000	+0.41(+5.95%)
Feb 07, 2003	6.610	7.150	6.610	6.890	37,600	+0.08(+1.17%)
Feb 06, 2003	6.990	6.990	6.610	6.810	48,100	-0.09(-1.30%)
Feb 05, 2003	7.010	7.060	6.750	6.900	21,400	-0.15(-2.13%)
Feb 04, 2003	7.200	7.500	6.850	7.050	27,300	-0.25(-3.42%)

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.