Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.251	2.266	2.241	2.241	174,077	-0.02(-1.00%)
Apr 29, 2003	2.214	2.266	2.214	2.264	309,328	-0.00(-0.10%)
Apr 28, 2003	2.285	2.298	2.266	2.266	521,378	+0.00(+0.07%)
Apr 25, 2003	2.277	2.277	2.239	2.265	110,078	-0.01(-0.55%)
Apr 24, 2003	2.285	2.305	2.258	2.277	184,743	-0.01(-0.34%)
Apr 23, 2003	2.301	2.316	2.281	2.285	153,171	-0.01(-0.44%)
Apr 22, 2003	2.295	2.324	2.280	2.295	135,251	+0.01(+0.41%)
Apr 21, 2003	2.273	2.313	2.231	2.286	264,529	+0.02(+0.86%)
Apr 17, 2003	2.275	2.295	2.253	2.266	82,345	+0.00(+0.03%)
Apr 16, 2003	2.273	2.302	2.258	2.266	405,327	-0.01(-0.48%)
Apr 15, 2003	2.188	2.277	2.168	2.277	312,741	+0.07(+3.15%)
Apr 14, 2003	2.118	2.222	2.118	2.207	168,104	+0.09(+4.17%)
Apr 11, 2003	2.119	2.124	2.090	2.119	471,459	+0.00(+0.00%)
Apr 10, 2003	2.118	2.125	2.099	2.119	169,384	+0.01(+0.59%)
Apr 09, 2003	2.109	2.129	2.099	2.106	139,517	-0.01(-0.52%)
Apr 08, 2003	2.152	2.152	2.109	2.117	65,279	-0.02(-0.73%)
Apr 07, 2003	2.152	2.156	2.130	2.133	155,730	+0.02(+0.81%)
Apr 04, 2003	2.129	2.129	2.090	2.116	101,118	+0.01(+0.52%)
Apr 03, 2003	2.125	2.177	2.027	2.105	278,609	+0.15(+7.76%)
Apr 02, 2003	1.893	1.953	1.887	1.953	49,065	+0.07(+3.61%)
Apr 01, 2003	1.897	1.897	1.832	1.885	98,131	-0.02(-1.03%)
Mar 31, 2003	2.020	2.020	1.884	1.905	70,398	-0.10(-5.10%)
Mar 28, 2003	2.007	2.007	1.999	2.007	16,639	-0.00(-0.23%)
Mar 27, 2003	1.969	2.020	1.969	2.012	43,946	+0.05(+2.39%)
Mar 26, 2003	1.949	1.965	1.924	1.965	10,239	+0.02(+1.25%)
Mar 25, 2003	1.898	1.969	1.898	1.941	45,225	+0.05(+2.43%)
Mar 24, 2003	1.879	1.895	1.879	1.895	7,253	-0.02(-1.02%)
Mar 21, 2003	1.946	1.977	1.879	1.914	59,122	-0.00(-0.12%)
Mar 20, 2003	1.934	2.014	1.797	1.916	133,117	-0.00(-0.24%)
Mar 19, 2003	1.918	1.935	1.906	1.921	76,807	-0.00(-0.12%)
Mar 18, 2003	1.922	1.983	1.914	1.923	120,313	+0.01(+0.49%)
Mar 17, 2003	1.867	1.926	1.867	1.914	34,559	+0.05(+2.51%)
Mar 14, 2003	1.883	1.898	1.863	1.867	91,731	-0.02(-0.83%)
Mar 13, 2003	1.875	1.883	1.866	1.883	273,062	+0.00(+0.09%)
Mar 12, 2003	1.859	1.884	1.836	1.881	37,119	-0.00(-0.05%)
Mar 11, 2003	1.855	1.882	1.853	1.882	57,172	+0.04(+2.25%)
Mar 10, 2003	1.855	1.855	1.836	1.841	37,546	-0.01(-0.76%)
Mar 07, 2003	1.863	1.891	1.836	1.855	57,172	-0.02(-1.04%)
Mar 06, 2003	1.883	1.883	1.868	1.874	30,719	-0.01(-0.29%)
Mar 05, 2003	1.856	1.888	1.856	1.880	84,052	+0.01(+0.80%)
Mar 04, 2003	1.874	1.875	1.865	1.865	27,732	+0.01(+0.29%)
Mar 03, 2003	1.869	1.883	1.859	1.859	66,558	-0.01(-0.38%)
Feb 28, 2003	1.874	1.883	1.836	1.866	35,839	-0.01(-0.42%)
Feb 27, 2003	1.866	1.876	1.859	1.874	126,291	+0.05(+2.52%)
Feb 26, 2003	1.871	1.871	1.824	1.828	39,679	-0.03(-1.47%)
Feb 25, 2003	1.796	1.887	1.796	1.855	61,012	+0.07(+3.71%)
Feb 24, 2003	1.745	1.803	1.743	1.789	107,518	+0.04(+2.00%)
Feb 21, 2003	1.746	1.756	1.746	1.754	46,079	+0.01(+0.40%)
Feb 20, 2003	1.739	1.748	1.739	1.747	12,373	+0.00(+0.22%)
Feb 19, 2003	1.738	1.756	1.738	1.743	28,159	+0.01(+0.72%)
Feb 18, 2003	1.672	1.730	1.672	1.730	33,706	+0.05(+3.26%)
Feb 14, 2003	1.675	1.676	1.656	1.676	27,732	+0.00(+0.28%)
Feb 13, 2003	1.684	1.689	1.637	1.671	33,706	-0.02(-0.97%)
Feb 12, 2003	1.676	1.695	1.676	1.688	23,039	+0.01(+0.51%)
Feb 11, 2003	1.676	1.689	1.664	1.679	77,225	+0.00(+0.05%)
Feb 10, 2003	1.653	1.709	1.652	1.678	42,239	+0.02(+1.32%)
Feb 07, 2003	1.659	1.687	1.656	1.656	22,186	+0.00(+0.00%)
Feb 06, 2003	1.688	1.688	1.648	1.656	38,826	-0.02(-1.39%)
Feb 05, 2003	1.684	1.703	1.670	1.680	34,132	-0.01(-0.50%)
Feb 04, 2003	1.687	1.689	1.679	1.688	34,559	+0.01(+0.41%)

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.