Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.308	6.334	6.279	6.334	65,411	+0.05(+0.75%)
Apr 29, 2003	6.317	6.342	6.249	6.287	70,569	-0.01(-0.20%)
Apr 28, 2003	6.142	6.330	6.142	6.300	180,292	+0.15(+2.36%)
Apr 25, 2003	6.185	6.197	6.104	6.155	59,784	-0.01(-0.21%)
Apr 24, 2003	6.146	6.168	6.112	6.168	37,043	+0.06(+0.98%)
Apr 23, 2003	6.125	6.172	6.104	6.108	87,215	+0.01(+0.21%)
Apr 22, 2003	6.155	6.155	6.095	6.095	79,478	-0.06(-0.97%)
Apr 21, 2003	6.163	6.168	6.125	6.155	45,014	-0.01(-0.14%)
Apr 17, 2003	6.087	6.163	6.087	6.163	22,507	+0.06(+0.91%)
Apr 16, 2003	6.116	6.121	6.087	6.108	32,588	+0.03(+0.42%)
Apr 15, 2003	6.138	6.138	6.082	6.082	33,057	-0.04(-0.63%)
Apr 14, 2003	6.082	6.142	6.082	6.121	41,263	+0.00(+0.00%)
Apr 11, 2003	6.099	6.121	6.070	6.121	19,224	+0.06(+0.91%)
Apr 10, 2003	6.078	6.099	6.061	6.065	33,526	-0.02(-0.28%)
Apr 09, 2003	6.052	6.087	6.052	6.082	39,153	+0.03(+0.49%)
Apr 08, 2003	6.052	6.074	6.048	6.052	26,727	+0.00(+0.00%)
Apr 07, 2003	6.078	6.078	6.048	6.052	21,100	-0.03(-0.49%)
Apr 04, 2003	6.065	6.082	6.065	6.082	20,162	+0.02(+0.28%)
Apr 03, 2003	6.057	6.091	6.044	6.065	44,311	+0.01(+0.14%)
Apr 02, 2003	6.078	6.087	6.052	6.057	102,220	-0.03(-0.42%)
Apr 01, 2003	6.155	6.155	6.082	6.082	53,923	-0.04(-0.70%)
Mar 31, 2003	6.159	6.202	6.125	6.125	54,392	+0.01(+0.14%)
Mar 28, 2003	6.129	6.155	6.112	6.116	33,760	-0.00(-0.07%)
Mar 27, 2003	6.151	6.151	6.082	6.121	55,330	+0.00(+0.07%)
Mar 26, 2003	6.129	6.159	6.078	6.116	37,277	+0.00(+0.07%)
Mar 25, 2003	6.108	6.112	6.078	6.112	19,459	+0.05(+0.77%)
Mar 24, 2003	6.121	6.121	6.057	6.065	45,483	-0.01(-0.21%)
Mar 21, 2003	6.142	6.142	6.078	6.078	46,890	-0.07(-1.11%)
Mar 20, 2003	6.159	6.159	6.116	6.146	29,540	+0.05(+0.84%)
Mar 19, 2003	6.146	6.155	6.095	6.095	50,172	-0.02(-0.28%)
Mar 18, 2003	6.151	6.151	6.087	6.112	20,631	-0.03(-0.42%)
Mar 17, 2003	6.163	6.163	6.061	6.138	63,536	+0.04(+0.63%)
Mar 14, 2003	6.065	6.146	6.035	6.099	60,488	+0.05(+0.78%)
Mar 13, 2003	6.091	6.142	6.052	6.052	48,062	-0.04(-0.63%)
Mar 12, 2003	6.159	6.189	6.087	6.091	53,454	-0.05(-0.83%)
Mar 11, 2003	6.112	6.142	6.078	6.142	41,497	+0.07(+1.19%)
Mar 10, 2003	6.223	6.227	6.070	6.070	90,732	-0.11(-1.73%)
Mar 07, 2003	6.133	6.180	6.091	6.176	34,229	+0.06(+0.91%)
Mar 06, 2003	6.125	6.155	6.104	6.121	24,148	-0.06(-0.90%)
Mar 05, 2003	6.151	6.206	6.146	6.176	26,492	+0.06(+0.91%)
Mar 04, 2003	6.082	6.151	6.082	6.121	36,808	+0.05(+0.77%)
Mar 03, 2003	6.180	6.185	6.065	6.074	60,488	-0.11(-1.73%)
Feb 28, 2003	6.142	6.185	6.108	6.180	37,746	+0.05(+0.84%)
Feb 27, 2003	6.138	6.176	6.129	6.129	33,057	+0.01(+0.14%)
Feb 26, 2003	6.133	6.133	6.044	6.121	39,856	+0.04(+0.70%)
Feb 25, 2003	6.116	6.133	6.048	6.078	23,679	+0.00(+0.07%)
Feb 24, 2003	6.112	6.112	6.074	6.074	24,851	+0.00(+0.07%)
Feb 21, 2003	6.070	6.070	6.040	6.070	22,038	+0.02(+0.35%)
Feb 20, 2003	6.099	6.099	6.044	6.048	48,296	-0.02(-0.35%)
Feb 19, 2003	6.087	6.095	6.023	6.070	46,655	+0.03(+0.57%)
Feb 18, 2003	6.091	6.091	6.014	6.035	86,981	-0.01(-0.21%)
Feb 14, 2003	6.078	6.078	6.018	6.048	22,507	-0.01(-0.14%)
Feb 13, 2003	6.078	6.078	6.014	6.057	55,095	-0.00(-0.07%)
Feb 12, 2003	6.099	6.099	6.061	6.061	50,172	+0.00(+0.00%)
Feb 11, 2003	6.112	6.112	6.061	6.061	36,339	-0.01(-0.14%)
Feb 10, 2003	6.099	6.125	6.065	6.070	56,268	-0.02(-0.28%)
Feb 07, 2003	6.078	6.125	6.065	6.087	36,574	+0.04(+0.63%)
Feb 06, 2003	6.099	6.099	6.048	6.048	56,502	-0.11(-1.73%)
Feb 05, 2003	6.176	6.185	6.104	6.155	67,990	-0.02(-0.35%)
Feb 04, 2003	6.155	6.202	6.133	6.176	85,808	+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.