Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.890	6.926	6.849	6.926	78,681	+0.06(+0.85%)
May 29, 2003	6.858	6.876	6.835	6.867	70,037	+0.01(+0.20%)
May 28, 2003	6.872	6.872	6.786	6.854	130,765	+0.02(+0.26%)
May 27, 2003	6.845	6.899	6.835	6.835	94,860	-0.06(-0.92%)
May 23, 2003	6.840	6.899	6.840	6.899	91,314	+0.04(+0.53%)
May 22, 2003	6.835	6.863	6.835	6.863	58,290	+0.03(+0.40%)
May 21, 2003	6.799	6.835	6.795	6.835	67,156	+0.04(+0.60%)
May 20, 2003	6.790	6.799	6.745	6.795	78,237	+0.04(+0.53%)
May 19, 2003	6.736	6.804	6.732	6.759	47,430	+0.04(+0.54%)
May 16, 2003	6.687	6.736	6.687	6.723	52,527	+0.03(+0.47%)
May 15, 2003	6.732	6.732	6.682	6.691	89,319	-0.05(-0.74%)
May 14, 2003	6.745	6.745	6.700	6.741	65,826	-0.00(-0.07%)
May 13, 2003	6.759	6.777	6.718	6.745	113,256	-0.04(-0.60%)
May 12, 2003	6.808	6.813	6.750	6.786	66,491	+0.00(+0.00%)
May 09, 2003	6.804	6.808	6.768	6.786	58,290	+0.02(+0.27%)
May 08, 2003	6.763	6.799	6.759	6.768	60,063	+0.00(+0.07%)
May 07, 2003	6.754	6.763	6.691	6.763	79,124	+0.04(+0.60%)
May 06, 2003	6.723	6.723	6.691	6.723	63,166	+0.02(+0.34%)
May 05, 2003	6.727	6.732	6.700	6.700	81,119	-0.02(-0.27%)
May 02, 2003	6.714	6.727	6.705	6.718	74,913	+0.01(+0.13%)
May 01, 2003	6.709	6.709	6.682	6.709	76,243	+0.03(+0.47%)
Apr 30, 2003	6.641	6.678	6.619	6.678	83,335	+0.08(+1.23%)
Apr 29, 2003	6.637	6.646	6.574	6.596	70,923	-0.04(-0.54%)
Apr 28, 2003	6.610	6.632	6.569	6.632	127,219	+0.04(+0.55%)
Apr 25, 2003	6.605	6.610	6.578	6.596	29,477	+0.01(+0.21%)
Apr 24, 2003	6.587	6.601	6.569	6.583	47,873	-0.00(-0.07%)
Apr 23, 2003	6.542	6.610	6.506	6.587	267,959	+0.07(+1.11%)
Apr 22, 2003	6.520	6.551	6.502	6.515	74,248	+0.00(+0.00%)
Apr 21, 2003	6.515	6.515	6.488	6.515	26,596	+0.02(+0.28%)
Apr 17, 2003	6.520	6.533	6.461	6.497	58,733	-0.02(-0.28%)
Apr 16, 2003	6.506	6.515	6.475	6.515	41,002	+0.03(+0.42%)
Apr 15, 2003	6.520	6.524	6.452	6.488	39,894	-0.01(-0.21%)
Apr 14, 2003	6.479	6.529	6.461	6.502	35,683	+0.03(+0.42%)
Apr 11, 2003	6.475	6.479	6.470	6.475	17,952	-0.01(-0.21%)
Apr 10, 2003	6.529	6.529	6.475	6.488	60,285	-0.05(-0.69%)
Apr 09, 2003	6.484	6.533	6.484	6.533	84,222	+0.07(+1.05%)
Apr 08, 2003	6.434	6.470	6.434	6.466	45,657	-0.01(-0.14%)
Apr 07, 2003	6.447	6.484	6.402	6.475	46,987	+0.00(+0.07%)
Apr 04, 2003	6.407	6.470	6.407	6.470	36,791	+0.04(+0.63%)
Apr 03, 2003	6.384	6.429	6.384	6.429	128,771	-0.02(-0.35%)
Apr 02, 2003	6.479	6.479	6.438	6.452	46,987	-0.02(-0.28%)
Apr 01, 2003	6.470	6.497	6.452	6.470	59,620	+0.02(+0.35%)
Mar 31, 2003	6.484	6.497	6.447	6.447	48,316	-0.00(-0.07%)
Mar 28, 2003	6.434	6.470	6.425	6.452	23,493	+0.02(+0.35%)
Mar 27, 2003	6.398	6.429	6.348	6.429	110,818	+0.04(+0.64%)
Mar 26, 2003	6.353	6.393	6.353	6.389	65,161	+0.01(+0.21%)
Mar 25, 2003	6.348	6.389	6.344	6.375	70,702	+0.03(+0.50%)
Mar 24, 2003	6.335	6.357	6.272	6.344	141,847	-0.01(-0.14%)
Mar 21, 2003	6.371	6.380	6.348	6.353	56,960	-0.01(-0.14%)
Mar 20, 2003	6.362	6.380	6.353	6.362	32,802	-0.01(-0.14%)
Mar 19, 2003	6.380	6.380	6.357	6.371	26,374	-0.02(-0.35%)
Mar 18, 2003	6.362	6.402	6.353	6.393	78,016	+0.00(+0.07%)
Mar 17, 2003	6.434	6.434	6.380	6.389	81,784	-0.06(-0.91%)
Mar 14, 2003	6.425	6.447	6.416	6.447	42,554	+0.03(+0.49%)
Mar 13, 2003	6.429	6.447	6.398	6.416	81,562	-0.03(-0.49%)
Mar 12, 2003	6.420	6.466	6.420	6.447	81,340	-0.00(-0.07%)
Mar 11, 2003	6.493	6.515	6.452	6.452	91,979	-0.01(-0.21%)
Mar 10, 2003	6.466	6.506	6.457	6.466	76,686	+0.00(+0.07%)
Mar 07, 2003	6.434	6.493	6.434	6.461	72,475	+0.03(+0.42%)
Mar 06, 2003	6.470	6.470	6.416	6.434	25,488	-0.04(-0.56%)
Mar 05, 2003	6.438	6.470	6.411	6.470	49,203	+0.03(+0.49%)
Mar 04, 2003	6.371	6.438	6.362	6.438	165,119	+0.09(+1.35%)

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.