Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.488	6.595	6.459	6.595	119,130	+0.07(+1.10%)
May 29, 2003	6.538	6.617	6.502	6.523	98,903	+0.06(+0.89%)
May 28, 2003	6.416	6.566	6.416	6.466	176,185	-0.01(-0.11%)
May 27, 2003	6.502	6.523	6.459	6.473	23,993	-0.10(-1.53%)
May 23, 2003	6.459	6.595	6.459	6.574	114,667	+0.11(+1.78%)
May 22, 2003	6.273	6.509	6.273	6.459	73,515	+0.13(+2.04%)
May 21, 2003	6.265	6.351	6.265	6.330	75,747	+0.07(+1.15%)
May 20, 2003	6.330	6.330	6.215	6.258	62,634	-0.07(-1.13%)
May 19, 2003	6.531	6.531	6.308	6.330	510,421	-0.27(-4.13%)
May 16, 2003	6.617	6.638	6.588	6.602	25,109	-0.03(-0.43%)
May 15, 2003	6.674	6.674	6.617	6.631	53,985	-0.09(-1.28%)
May 14, 2003	6.781	6.810	6.710	6.717	70,027	-0.10(-1.47%)
May 13, 2003	6.767	6.853	6.767	6.817	61,518	+0.04(+0.63%)
May 12, 2003	6.738	6.853	6.703	6.774	104,902	-0.04(-0.53%)
May 09, 2003	6.681	6.846	6.681	6.810	94,160	+0.14(+2.15%)
May 08, 2003	6.703	6.731	6.652	6.667	203,248	-0.03(-0.43%)
May 07, 2003	6.581	6.724	6.581	6.695	57,054	+0.12(+1.85%)
May 06, 2003	6.624	6.674	6.559	6.574	135,452	-0.04(-0.54%)
May 05, 2003	6.488	6.667	6.488	6.609	30,410	+0.05(+0.77%)
May 02, 2003	6.523	6.595	6.466	6.559	26,086	+0.11(+1.67%)
May 01, 2003	6.416	6.488	6.416	6.452	19,111	+0.00(+0.00%)
Apr 30, 2003	6.251	6.531	6.251	6.452	294,200	+0.22(+3.45%)
Apr 29, 2003	6.022	6.251	6.022	6.237	590,074	+0.27(+4.57%)
Apr 28, 2003	5.950	5.986	5.842	5.964	238,261	+0.09(+1.46%)
Apr 25, 2003	5.842	5.878	5.842	5.878	88,162	+0.06(+1.11%)
Apr 24, 2003	5.936	5.936	5.807	5.814	113,830	-0.12(-2.05%)
Apr 23, 2003	5.828	5.979	5.828	5.936	328,516	+0.18(+3.11%)
Apr 22, 2003	5.792	5.828	5.735	5.756	20,785	-0.04(-0.62%)
Apr 21, 2003	5.699	5.807	5.699	5.792	22,877	-0.09(-1.46%)
Apr 17, 2003	5.749	5.907	5.749	5.878	17,297	+0.14(+2.37%)
Apr 16, 2003	5.556	5.749	5.556	5.742	232,403	+0.21(+3.76%)
Apr 15, 2003	5.520	5.556	5.448	5.534	183,578	+0.08(+1.45%)
Apr 14, 2003	5.348	5.477	5.269	5.455	202,271	+0.06(+1.06%)
Apr 11, 2003	5.305	5.448	5.283	5.398	77,560	+0.15(+2.87%)
Apr 10, 2003	5.290	5.427	5.226	5.247	70,864	-0.01(-0.27%)
Apr 09, 2003	5.169	5.262	5.126	5.262	61,797	+0.09(+1.66%)
Apr 08, 2003	5.219	5.233	5.140	5.176	91,789	-0.07(-1.37%)
Apr 07, 2003	5.161	5.262	5.161	5.247	183,160	+0.15(+2.95%)
Apr 04, 2003	5.126	5.161	5.097	5.097	29,573	-0.01(-0.14%)
Apr 03, 2003	5.126	5.183	5.097	5.104	20,645	+0.01(+0.28%)
Apr 02, 2003	5.075	5.147	5.047	5.090	28,736	+0.00(+0.00%)
Apr 01, 2003	5.054	5.090	5.032	5.090	35,711	+0.06(+1.14%)
Mar 31, 2003	5.011	5.054	4.946	5.032	85,372	-0.01(-0.14%)
Mar 28, 2003	5.018	5.083	5.018	5.040	194,599	+0.00(+0.00%)
Mar 27, 2003	5.219	5.219	5.018	5.040	44,220	-0.18(-3.43%)
Mar 26, 2003	5.154	5.326	5.154	5.219	18,971	+0.05(+0.97%)
Mar 25, 2003	5.126	5.190	5.126	5.169	1,813	+0.01(+0.28%)
Mar 24, 2003	5.290	5.290	5.090	5.154	18,832	-0.15(-2.84%)
Mar 21, 2003	5.190	5.333	5.190	5.305	126,524	+0.11(+2.21%)
Mar 20, 2003	5.233	5.269	5.183	5.190	51,893	-0.01(-0.14%)
Mar 19, 2003	5.226	5.226	5.183	5.197	13,949	+0.00(+0.00%)
Mar 18, 2003	5.197	5.212	5.183	5.197	65,703	+0.01(+0.14%)
Mar 17, 2003	5.219	5.219	5.176	5.190	109,366	-0.01(-0.14%)
Mar 14, 2003	5.176	5.226	5.176	5.197	191,251	+0.03(+0.55%)
Mar 13, 2003	5.197	5.197	5.133	5.169	264,208	+0.01(+0.28%)
Mar 12, 2003	5.104	5.176	5.097	5.154	87,046	+0.05(+0.98%)
Mar 11, 2003	5.176	5.176	5.104	5.104	12,136	-0.06(-1.11%)
Mar 10, 2003	5.233	5.233	5.140	5.161	94,021	-0.13(-2.44%)
Mar 07, 2003	5.305	5.341	5.276	5.290	94,579	+0.02(+0.41%)
Mar 06, 2003	5.147	5.305	5.104	5.269	77,560	+0.06(+1.24%)
Mar 05, 2003	5.061	5.204	5.061	5.204	8,927	+0.13(+2.54%)
Mar 04, 2003	5.197	5.197	5.025	5.075	4,463	-0.18(-3.41%)

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.