Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.151	6.180	6.138	6.143	86,140	-0.01(-0.20%)
May 29, 2003	6.143	6.192	6.143	6.155	80,125	+0.02(+0.27%)
May 28, 2003	6.109	6.143	6.101	6.138	86,621	+0.02(+0.27%)
May 27, 2003	6.155	6.192	6.076	6.122	167,949	-0.04(-0.61%)
May 23, 2003	6.143	6.213	6.143	6.159	171,799	+0.02(+0.34%)
May 22, 2003	6.163	6.188	6.138	6.138	80,846	-0.05(-0.87%)
May 21, 2003	6.138	6.205	6.134	6.192	122,473	+0.04(+0.68%)
May 20, 2003	6.105	6.192	6.105	6.151	165,062	+0.04(+0.61%)
May 19, 2003	6.151	6.163	6.105	6.113	120,307	-0.03(-0.47%)
May 16, 2003	6.089	6.155	6.089	6.143	76,756	+0.05(+0.82%)
May 15, 2003	6.093	6.130	6.089	6.093	115,014	+0.00(+0.07%)
May 14, 2003	6.093	6.151	6.084	6.089	289,701	-0.00(-0.07%)
May 13, 2003	6.072	6.093	6.072	6.093	52,935	+0.01(+0.14%)
May 12, 2003	6.084	6.097	6.072	6.084	129,691	+0.00(+0.00%)
May 09, 2003	6.080	6.089	6.068	6.084	51,491	-0.01(-0.14%)
May 08, 2003	6.068	6.109	6.047	6.093	209,095	+0.02(+0.34%)
May 07, 2003	6.072	6.076	6.030	6.072	74,109	+0.00(+0.00%)
May 06, 2003	6.072	6.105	6.068	6.072	57,266	+0.00(+0.00%)
May 05, 2003	6.047	6.084	6.005	6.072	89,509	+0.03(+0.48%)
May 02, 2003	6.051	6.072	6.005	6.043	91,433	+0.02(+0.28%)
May 01, 2003	6.022	6.055	6.018	6.026	64,725	-0.02(-0.28%)
Apr 30, 2003	6.047	6.064	6.026	6.043	85,899	-0.02(-0.27%)
Apr 29, 2003	5.956	6.059	5.943	6.059	159,287	+0.09(+1.46%)
Apr 28, 2003	5.960	5.985	5.943	5.972	145,331	+0.04(+0.63%)
Apr 25, 2003	5.968	5.968	5.935	5.935	95,524	+0.01(+0.14%)
Apr 24, 2003	5.943	5.976	5.922	5.926	87,102	-0.05(-0.90%)
Apr 23, 2003	5.980	5.980	5.922	5.980	89,268	+0.00(+0.00%)
Apr 22, 2003	5.922	5.985	5.918	5.980	116,939	+0.06(+0.98%)
Apr 21, 2003	5.926	5.951	5.902	5.922	79,643	+0.00(+0.00%)
Apr 17, 2003	5.868	5.922	5.868	5.922	58,469	+0.03(+0.49%)
Apr 16, 2003	5.960	5.960	5.885	5.893	83,012	-0.03(-0.49%)
Apr 15, 2003	5.968	5.968	5.922	5.922	119,826	-0.00(-0.07%)
Apr 14, 2003	5.922	5.947	5.922	5.926	50,529	+0.01(+0.14%)
Apr 11, 2003	5.864	5.918	5.864	5.918	37,776	+0.01(+0.21%)
Apr 10, 2003	5.893	5.906	5.864	5.906	62,078	+0.05(+0.92%)
Apr 09, 2003	5.856	5.906	5.823	5.852	210,538	-0.01(-0.14%)
Apr 08, 2003	5.902	5.902	5.856	5.860	178,777	-0.04(-0.70%)
Apr 07, 2003	5.964	5.964	5.902	5.902	134,022	-0.05(-0.77%)
Apr 04, 2003	5.956	5.985	5.947	5.947	80,365	+0.00(+0.00%)
Apr 03, 2003	5.980	5.980	5.943	5.947	82,049	-0.01(-0.21%)
Apr 02, 2003	5.985	6.005	5.947	5.960	53,897	-0.04(-0.69%)
Apr 01, 2003	6.005	6.026	5.951	6.001	159,528	+0.00(+0.00%)
Mar 31, 2003	5.997	6.005	5.993	6.001	69,778	+0.02(+0.28%)
Mar 28, 2003	5.960	5.985	5.943	5.985	177,815	+0.04(+0.63%)
Mar 27, 2003	5.980	5.980	5.943	5.947	151,106	-0.03(-0.49%)
Mar 26, 2003	5.951	5.980	5.914	5.976	210,298	-0.00(-0.07%)
Mar 25, 2003	6.014	6.018	5.951	5.980	193,455	+0.00(+0.00%)
Mar 24, 2003	5.939	5.985	5.939	5.980	68,334	+0.01(+0.21%)
Mar 21, 2003	5.985	6.018	5.968	5.968	139,557	-0.02(-0.28%)
Mar 20, 2003	5.980	6.001	5.947	5.985	104,908	+0.02(+0.35%)
Mar 19, 2003	6.005	6.005	5.931	5.964	143,166	-0.02(-0.35%)
Mar 18, 2003	5.943	6.022	5.939	5.985	149,422	+0.06(+0.98%)
Mar 17, 2003	6.005	6.005	5.922	5.926	171,077	-0.04(-0.70%)
Mar 14, 2003	6.047	6.047	5.964	5.968	107,795	-0.04(-0.69%)
Mar 13, 2003	6.068	6.076	5.972	6.010	112,848	-0.06(-0.96%)
Mar 12, 2003	6.022	6.084	6.005	6.068	304,378	+0.05(+0.76%)
Mar 11, 2003	6.022	6.022	5.985	6.022	117,661	+0.02(+0.28%)
Mar 10, 2003	6.026	6.026	5.914	6.005	206,929	-0.02(-0.34%)
Mar 07, 2003	6.043	6.043	5.960	6.026	89,268	+0.01(+0.21%)
Mar 06, 2003	5.960	6.026	5.960	6.014	128,488	+0.06(+1.05%)
Mar 05, 2003	5.889	5.960	5.889	5.951	87,584	+0.05(+0.92%)
Mar 04, 2003	5.893	5.897	5.860	5.897	58,469	+0.00(+0.00%)

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.