Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.368	6.455	6.368	6.416	26,136	+0.07(+1.10%)
May 29, 2003	6.303	6.346	6.285	6.346	11,692	+0.05(+0.76%)
May 28, 2003	6.272	6.311	6.259	6.298	39,433	+0.05(+0.77%)
May 27, 2003	6.351	6.434	6.250	6.250	229,265	-0.14(-2.18%)
May 23, 2003	6.338	6.390	6.325	6.390	48,145	+0.05(+0.83%)
May 22, 2003	6.333	6.355	6.316	6.338	53,648	-0.03(-0.48%)
May 21, 2003	6.412	6.412	6.368	6.368	45,165	-0.02(-0.34%)
May 20, 2003	6.390	6.464	6.390	6.390	45,853	-0.05(-0.81%)
May 19, 2003	6.412	6.442	6.390	6.442	13,526	+0.01(+0.14%)
May 16, 2003	6.434	6.455	6.412	6.434	33,702	+0.01(+0.14%)
May 15, 2003	6.434	6.447	6.412	6.425	18,799	-0.01(-0.14%)
May 14, 2003	6.346	6.455	6.346	6.434	92,852	+0.10(+1.51%)
May 13, 2003	6.281	6.342	6.281	6.338	20,863	+0.01(+0.21%)
May 12, 2003	6.298	6.342	6.298	6.325	30,263	+0.04(+0.69%)
May 09, 2003	6.272	6.316	6.272	6.281	33,931	+0.00(+0.00%)
May 08, 2003	6.255	6.281	6.215	6.281	51,584	+0.04(+0.70%)
May 07, 2003	6.189	6.255	6.189	6.237	49,062	+0.05(+0.78%)
May 06, 2003	6.189	6.189	6.159	6.189	44,018	+0.02(+0.28%)
May 05, 2003	6.185	6.185	6.137	6.172	30,263	-0.00(-0.07%)
May 02, 2003	6.172	6.185	6.154	6.176	19,716	+0.02(+0.35%)
May 01, 2003	6.185	6.185	6.141	6.154	35,306	-0.02(-0.35%)
Apr 30, 2003	6.168	6.189	6.146	6.176	20,633	+0.03(+0.43%)
Apr 29, 2003	6.146	6.168	6.124	6.150	32,326	+0.00(+0.07%)
Apr 28, 2003	6.189	6.189	6.146	6.146	16,736	-0.04(-0.63%)
Apr 25, 2003	6.185	6.194	6.185	6.185	7,795	+0.01(+0.21%)
Apr 24, 2003	6.168	6.185	6.150	6.172	15,131	+0.00(+0.07%)
Apr 23, 2003	6.159	6.168	6.128	6.168	29,116	+0.00(+0.07%)
Apr 22, 2003	6.146	6.176	6.146	6.163	36,223	+0.00(+0.00%)
Apr 21, 2003	6.154	6.163	6.137	6.163	42,872	+0.01(+0.21%)
Apr 17, 2003	6.146	6.154	6.128	6.150	22,009	+0.01(+0.14%)
Apr 16, 2003	6.146	6.146	6.137	6.141	27,970	+0.02(+0.36%)
Apr 15, 2003	6.137	6.154	6.120	6.120	60,526	-0.02(-0.28%)
Apr 14, 2003	6.163	6.172	6.085	6.137	104,545	-0.03(-0.57%)
Apr 11, 2003	6.172	6.189	6.172	6.172	21,321	+0.00(+0.00%)
Apr 10, 2003	6.172	6.189	6.154	6.172	38,975	+0.00(+0.00%)
Apr 09, 2003	6.172	6.185	6.115	6.172	40,579	+0.03(+0.57%)
Apr 08, 2003	6.194	6.194	6.137	6.137	58,233	-0.03(-0.42%)
Apr 07, 2003	6.255	6.255	6.154	6.163	47,228	-0.07(-1.12%)
Apr 04, 2003	6.242	6.242	6.211	6.233	24,989	+0.03(+0.49%)
Apr 03, 2003	6.215	6.215	6.181	6.202	20,175	+0.01(+0.14%)
Apr 02, 2003	6.211	6.211	6.168	6.194	11,921	-0.00(-0.07%)
Apr 01, 2003	6.246	6.246	6.172	6.198	43,560	-0.03(-0.56%)
Mar 31, 2003	6.250	6.250	6.207	6.233	31,180	+0.03(+0.42%)
Mar 28, 2003	6.229	6.229	6.194	6.207	11,921	-0.01(-0.14%)
Mar 27, 2003	6.224	6.229	6.207	6.215	10,316	+0.03(+0.49%)
Mar 26, 2003	6.211	6.250	6.185	6.185	34,389	-0.06(-0.98%)
Mar 25, 2003	6.263	6.263	6.207	6.246	53,189	+0.03(+0.56%)
Mar 24, 2003	6.233	6.281	6.211	6.211	20,404	+0.01(+0.14%)
Mar 21, 2003	6.215	6.215	6.159	6.202	38,516	+0.03(+0.49%)
Mar 20, 2003	6.246	6.246	6.172	6.172	14,214	-0.03(-0.49%)
Mar 19, 2003	6.303	6.303	6.189	6.202	47,916	-0.06(-0.91%)
Mar 18, 2003	6.259	6.294	6.198	6.259	46,540	+0.04(+0.70%)
Mar 17, 2003	6.259	6.281	6.194	6.215	61,213	-0.00(-0.07%)
Mar 14, 2003	6.237	6.237	6.194	6.220	33,014	-0.00(-0.07%)
Mar 13, 2003	6.281	6.294	6.198	6.224	46,311	-0.03(-0.56%)
Mar 12, 2003	6.346	6.346	6.259	6.259	30,950	-0.04(-0.69%)
Mar 11, 2003	6.320	6.364	6.294	6.303	25,448	+0.01(+0.14%)
Mar 10, 2003	6.298	6.298	6.259	6.294	28,887	+0.04(+0.63%)
Mar 07, 2003	6.272	6.281	6.202	6.255	65,111	+0.03(+0.42%)
Mar 06, 2003	6.229	6.237	6.220	6.229	19,716	+0.01(+0.14%)
Mar 05, 2003	6.303	6.325	6.220	6.220	28,199	-0.07(-1.04%)
Mar 04, 2003	6.263	6.285	6.224	6.285	35,765	+0.07(+1.05%)

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.