Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.238	3.257	3.209	3.257	225,639	+0.02(+0.57%)
Apr 29, 2003	3.224	3.272	3.224	3.238	278,207	+0.02(+0.69%)
Apr 28, 2003	3.231	3.246	3.201	3.216	210,003	+0.00(+0.00%)
Apr 25, 2003	3.220	3.238	3.183	3.216	321,609	+0.00(+0.12%)
Apr 24, 2003	3.186	3.220	3.168	3.212	266,076	+0.03(+0.93%)
Apr 23, 2003	3.142	3.190	3.138	3.183	222,943	+0.04(+1.30%)
Apr 22, 2003	3.175	3.175	3.131	3.142	306,782	-0.01(-0.47%)
Apr 21, 2003	3.216	3.216	3.142	3.157	334,819	-0.04(-1.28%)
Apr 17, 2003	3.146	3.198	3.146	3.198	312,174	+0.03(+1.06%)
Apr 16, 2003	3.179	3.190	3.160	3.164	159,591	+0.01(+0.24%)
Apr 15, 2003	3.153	3.194	3.142	3.157	215,934	+0.00(+0.12%)
Apr 14, 2003	3.190	3.205	3.138	3.153	281,172	-0.00(-0.12%)
Apr 11, 2003	3.135	3.157	3.120	3.157	199,489	+0.00(+0.12%)
Apr 10, 2003	3.112	3.153	3.097	3.153	204,342	+0.05(+1.55%)
Apr 09, 2003	3.109	3.116	3.097	3.105	332,662	+0.01(+0.48%)
Apr 08, 2003	3.109	3.116	3.075	3.090	310,556	-0.04(-1.42%)
Apr 07, 2003	3.153	3.164	3.090	3.135	303,008	+0.02(+0.60%)
Apr 04, 2003	3.146	3.153	3.101	3.116	228,334	-0.03(-0.94%)
Apr 03, 2003	3.160	3.160	3.123	3.146	257,988	+0.02(+0.71%)
Apr 02, 2003	3.142	3.153	3.123	3.123	381,726	+0.00(+0.12%)
Apr 01, 2003	3.116	3.146	3.116	3.120	269,041	+0.00(+0.12%)
Mar 31, 2003	3.097	3.116	3.097	3.116	289,260	+0.00(+0.00%)
Mar 28, 2003	3.127	3.131	3.079	3.116	4,852,452	+0.00(+0.12%)
Mar 27, 2003	3.053	3.153	3.034	3.112	416,502	+0.06(+1.94%)
Mar 26, 2003	3.016	3.060	2.990	3.053	348,298	+0.06(+1.98%)
Mar 25, 2003	3.012	3.027	2.994	2.994	201,107	-0.01(-0.49%)
Mar 24, 2003	3.001	3.019	2.986	3.008	138,834	+0.02(+0.75%)
Mar 21, 2003	3.019	3.023	2.986	2.986	206,229	-0.02(-0.62%)
Mar 20, 2003	2.971	3.005	2.971	3.005	260,414	+0.04(+1.25%)
Mar 19, 2003	3.005	3.019	2.953	2.968	260,954	-0.01(-0.50%)
Mar 18, 2003	2.964	2.982	2.942	2.982	206,498	+0.02(+0.75%)
Mar 17, 2003	2.953	2.979	2.945	2.960	235,343	-0.03(-0.87%)
Mar 14, 2003	2.979	2.990	2.968	2.986	156,626	+0.01(+0.50%)
Mar 13, 2003	2.997	2.997	2.971	2.971	214,047	-0.03(-0.87%)
Mar 12, 2003	2.982	3.005	2.964	2.997	198,411	+0.01(+0.37%)
Mar 11, 2003	2.990	2.994	2.968	2.986	206,768	+0.00(+0.12%)
Mar 10, 2003	2.979	2.990	2.968	2.982	145,304	-0.01(-0.25%)
Mar 07, 2003	2.979	2.990	2.964	2.990	142,069	+0.01(+0.37%)
Mar 06, 2003	2.968	2.994	2.953	2.979	215,934	-0.00(-0.12%)
Mar 05, 2003	2.945	2.986	2.938	2.982	352,072	+0.03(+1.01%)
Mar 04, 2003	2.938	2.971	2.938	2.953	254,753	-0.01(-0.38%)
Mar 03, 2003	2.956	2.975	2.949	2.964	107,562	+0.00(+0.13%)
Feb 28, 2003	3.008	3.012	2.956	2.960	190,593	-0.03(-0.87%)
Feb 27, 2003	3.016	3.019	2.982	2.986	197,333	-0.01(-0.49%)
Feb 26, 2003	2.997	3.023	2.979	3.001	120,772	+0.00(+0.12%)
Feb 25, 2003	3.034	3.038	2.997	2.997	340,210	-0.04(-1.22%)
Feb 24, 2003	3.016	3.042	2.975	3.034	442,381	+0.02(+0.74%)
Feb 21, 2003	2.982	3.023	2.960	3.012	191,132	+0.03(+1.12%)
Feb 20, 2003	2.949	2.994	2.949	2.979	234,804	+0.02(+0.75%)
Feb 19, 2003	2.975	2.982	2.949	2.956	230,491	-0.02(-0.62%)
Feb 18, 2003	2.968	2.997	2.938	2.975	147,730	+0.02(+0.75%)
Feb 14, 2003	2.971	2.986	2.934	2.953	173,340	-0.01(-0.50%)
Feb 13, 2003	2.994	2.994	2.942	2.968	221,864	-0.03(-1.11%)
Feb 12, 2003	2.986	3.012	2.971	3.001	337,784	+0.01(+0.37%)
Feb 11, 2003	2.982	3.016	2.971	2.990	294,921	+0.02(+0.75%)
Feb 10, 2003	2.971	2.986	2.968	2.968	315,409	-0.00(-0.12%)
Feb 07, 2003	2.971	2.982	2.953	2.971	401,405	+0.04(+1.26%)
Feb 06, 2003	2.968	2.968	2.923	2.934	294,921	-0.02(-0.63%)
Feb 05, 2003	2.968	2.968	2.930	2.953	192,750	-0.02(-0.62%)
Feb 04, 2003	2.945	2.979	2.945	2.971	162,287	+0.02(+0.75%)

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.