Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.337	6.363	6.307	6.363	65,116	+0.05(+0.75%)
Apr 29, 2003	6.346	6.371	6.277	6.316	70,251	-0.01(-0.20%)
Apr 28, 2003	6.170	6.358	6.170	6.328	179,479	+0.15(+2.36%)
Apr 25, 2003	6.213	6.226	6.131	6.183	59,515	-0.01(-0.21%)
Apr 24, 2003	6.174	6.196	6.140	6.196	36,876	+0.06(+0.98%)
Apr 23, 2003	6.153	6.200	6.131	6.136	86,822	+0.01(+0.21%)
Apr 22, 2003	6.183	6.183	6.123	6.123	79,120	-0.06(-0.97%)
Apr 21, 2003	6.191	6.196	6.153	6.183	44,811	-0.01(-0.14%)
Apr 17, 2003	6.114	6.191	6.114	6.191	22,405	+0.06(+0.91%)
Apr 16, 2003	6.144	6.148	6.114	6.136	32,441	+0.03(+0.42%)
Apr 15, 2003	6.166	6.166	6.110	6.110	32,908	-0.04(-0.63%)
Apr 14, 2003	6.110	6.170	6.110	6.148	41,077	+0.00(+0.00%)
Apr 11, 2003	6.127	6.148	6.097	6.148	19,138	+0.06(+0.91%)
Apr 10, 2003	6.106	6.127	6.088	6.093	33,375	-0.02(-0.28%)
Apr 09, 2003	6.080	6.114	6.080	6.110	38,976	+0.03(+0.49%)
Apr 08, 2003	6.080	6.101	6.076	6.080	26,606	+0.00(+0.00%)
Apr 07, 2003	6.106	6.106	6.076	6.080	21,005	-0.03(-0.49%)
Apr 04, 2003	6.093	6.110	6.093	6.110	20,071	+0.02(+0.28%)
Apr 03, 2003	6.084	6.118	6.071	6.093	44,111	+0.01(+0.14%)
Apr 02, 2003	6.106	6.114	6.080	6.084	101,759	-0.03(-0.42%)
Apr 01, 2003	6.183	6.183	6.110	6.110	53,680	-0.04(-0.70%)
Mar 31, 2003	6.187	6.230	6.153	6.153	54,147	+0.01(+0.14%)
Mar 28, 2003	6.157	6.183	6.140	6.144	33,608	-0.00(-0.07%)
Mar 27, 2003	6.178	6.178	6.110	6.148	55,080	+0.00(+0.07%)
Mar 26, 2003	6.157	6.187	6.106	6.144	37,109	+0.00(+0.07%)
Mar 25, 2003	6.136	6.140	6.106	6.140	19,371	+0.05(+0.77%)
Mar 24, 2003	6.148	6.148	6.084	6.093	45,278	-0.01(-0.21%)
Mar 21, 2003	6.170	6.170	6.106	6.106	46,678	-0.07(-1.11%)
Mar 20, 2003	6.187	6.187	6.144	6.174	29,407	+0.05(+0.84%)
Mar 19, 2003	6.174	6.183	6.123	6.123	49,946	-0.02(-0.28%)
Mar 18, 2003	6.178	6.178	6.114	6.140	20,538	-0.03(-0.42%)
Mar 17, 2003	6.191	6.191	6.088	6.166	63,249	+0.04(+0.63%)
Mar 14, 2003	6.093	6.174	6.063	6.127	60,215	+0.05(+0.78%)
Mar 13, 2003	6.118	6.170	6.080	6.080	47,845	-0.04(-0.63%)
Mar 12, 2003	6.187	6.217	6.114	6.118	53,213	-0.05(-0.83%)
Mar 11, 2003	6.140	6.170	6.106	6.170	41,310	+0.07(+1.19%)
Mar 10, 2003	6.251	6.256	6.097	6.097	90,323	-0.11(-1.73%)
Mar 07, 2003	6.161	6.208	6.118	6.204	34,075	+0.06(+0.91%)
Mar 06, 2003	6.153	6.183	6.131	6.148	24,039	-0.06(-0.90%)
Mar 05, 2003	6.178	6.234	6.174	6.204	26,373	+0.06(+0.91%)
Mar 04, 2003	6.110	6.178	6.110	6.148	36,642	+0.05(+0.77%)
Mar 03, 2003	6.208	6.213	6.093	6.101	60,215	-0.11(-1.73%)
Feb 28, 2003	6.170	6.213	6.136	6.208	37,576	+0.05(+0.84%)
Feb 27, 2003	6.166	6.204	6.157	6.157	32,908	+0.01(+0.14%)
Feb 26, 2003	6.161	6.161	6.071	6.148	39,676	+0.04(+0.70%)
Feb 25, 2003	6.144	6.161	6.076	6.106	23,572	+0.00(+0.07%)
Feb 24, 2003	6.140	6.140	6.101	6.101	24,739	+0.00(+0.07%)
Feb 21, 2003	6.097	6.097	6.067	6.097	21,938	+0.02(+0.35%)
Feb 20, 2003	6.127	6.127	6.071	6.076	48,078	-0.02(-0.35%)
Feb 19, 2003	6.114	6.123	6.050	6.097	46,445	+0.03(+0.57%)
Feb 18, 2003	6.118	6.118	6.041	6.063	86,588	-0.01(-0.21%)
Feb 14, 2003	6.106	6.106	6.046	6.076	22,405	-0.01(-0.14%)
Feb 13, 2003	6.106	6.106	6.041	6.084	54,847	-0.00(-0.07%)
Feb 12, 2003	6.127	6.127	6.088	6.088	49,946	+0.00(+0.00%)
Feb 11, 2003	6.140	6.140	6.088	6.088	36,175	-0.01(-0.14%)
Feb 10, 2003	6.127	6.153	6.093	6.097	56,014	-0.02(-0.28%)
Feb 07, 2003	6.106	6.153	6.093	6.114	36,409	+0.04(+0.63%)
Feb 06, 2003	6.127	6.127	6.076	6.076	56,247	-0.11(-1.73%)
Feb 05, 2003	6.204	6.213	6.131	6.183	67,683	-0.02(-0.35%)
Feb 04, 2003	6.183	6.230	6.161	6.204	85,421	+0.04(+0.70%)

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.