Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.472	6.519	6.441	6.480	127,222	-0.01(-0.20%)
May 29, 2003	6.450	6.528	6.441	6.493	83,272	+0.03(+0.47%)
May 28, 2003	6.467	6.467	6.450	6.463	64,767	+0.01(+0.20%)
May 27, 2003	6.407	6.459	6.407	6.450	87,667	+0.02(+0.34%)
May 23, 2003	6.403	6.429	6.403	6.429	43,255	-0.01(-0.13%)
May 22, 2003	6.381	6.437	6.381	6.437	78,646	+0.05(+0.74%)
May 21, 2003	6.398	6.416	6.338	6.390	117,044	+0.01(+0.20%)
May 20, 2003	6.312	6.377	6.312	6.377	35,390	+0.04(+0.68%)
May 19, 2003	6.312	6.333	6.307	6.333	46,262	+0.02(+0.34%)
May 16, 2003	6.303	6.329	6.303	6.312	71,013	+0.00(+0.07%)
May 15, 2003	6.269	6.325	6.269	6.307	80,959	+0.05(+0.83%)
May 14, 2003	6.299	6.303	6.251	6.256	114,037	-0.05(-0.75%)
May 13, 2003	6.325	6.355	6.303	6.303	51,120	-0.00(-0.07%)
May 12, 2003	6.333	6.333	6.290	6.307	54,127	+0.01(+0.14%)
May 09, 2003	6.264	6.303	6.256	6.299	58,290	+0.00(+0.07%)
May 08, 2003	6.247	6.294	6.234	6.294	61,760	+0.03(+0.48%)
May 07, 2003	6.238	6.264	6.225	6.264	73,326	+0.00(+0.07%)
May 06, 2003	6.225	6.269	6.225	6.260	123,983	+0.00(+0.00%)
May 05, 2003	6.195	6.260	6.195	6.260	55,283	+0.08(+1.33%)
May 02, 2003	6.182	6.208	6.178	6.178	60,141	-0.03(-0.56%)
May 01, 2003	6.212	6.217	6.156	6.212	133,699	-0.03(-0.42%)
Apr 30, 2003	6.221	6.238	6.221	6.238	40,248	+0.00(+0.00%)
Apr 29, 2003	6.152	6.238	6.152	6.238	34,697	+0.06(+0.91%)
Apr 28, 2003	6.130	6.182	6.130	6.182	33,309	+0.04(+0.63%)
Apr 25, 2003	6.126	6.169	6.126	6.143	32,615	-0.01(-0.14%)
Apr 24, 2003	6.113	6.165	6.113	6.152	43,486	+0.04(+0.64%)
Apr 23, 2003	6.122	6.130	6.087	6.113	69,394	-0.01(-0.14%)
Apr 22, 2003	6.083	6.122	6.083	6.122	12,953	+0.03(+0.57%)
Apr 21, 2003	6.083	6.113	6.083	6.087	52,970	-0.02(-0.28%)
Apr 17, 2003	6.083	6.113	6.083	6.104	22,206	+0.02(+0.28%)
Apr 16, 2003	6.096	6.100	6.087	6.087	25,213	+0.00(+0.07%)
Apr 15, 2003	6.109	6.109	6.078	6.083	28,451	+0.00(+0.00%)
Apr 14, 2003	6.096	6.109	6.078	6.083	23,825	-0.07(-1.12%)
Apr 11, 2003	6.139	6.152	6.126	6.152	21,743	+0.02(+0.35%)
Apr 10, 2003	6.143	6.147	6.130	6.130	45,568	-0.01(-0.21%)
Apr 09, 2003	6.135	6.152	6.135	6.143	28,220	+0.01(+0.21%)
Apr 08, 2003	6.130	6.143	6.122	6.130	12,028	+0.01(+0.14%)
Apr 07, 2003	6.117	6.130	6.117	6.122	40,479	-0.01(-0.21%)
Apr 04, 2003	6.165	6.165	6.135	6.135	11,334	-0.02(-0.28%)
Apr 03, 2003	6.126	6.152	6.126	6.152	17,117	+0.02(+0.35%)
Apr 02, 2003	6.139	6.139	6.117	6.130	29,376	+0.00(+0.07%)
Apr 01, 2003	6.122	6.152	6.113	6.126	39,785	-0.01(-0.14%)
Mar 31, 2003	6.057	6.143	6.057	6.135	79,571	+0.08(+1.36%)
Mar 28, 2003	6.031	6.052	6.018	6.052	50,426	+0.03(+0.50%)
Mar 27, 2003	6.048	6.048	6.009	6.022	40,479	-0.02(-0.36%)
Mar 26, 2003	6.035	6.048	6.022	6.044	24,519	-0.00(-0.07%)
Mar 25, 2003	6.035	6.052	6.009	6.048	68,237	+0.00(+0.00%)
Mar 24, 2003	5.983	6.057	5.983	6.048	52,045	+0.05(+0.87%)
Mar 21, 2003	6.013	6.013	5.975	5.996	121,902	-0.03(-0.43%)
Mar 20, 2003	6.031	6.031	6.013	6.022	15,497	-0.01(-0.14%)
Mar 19, 2003	6.026	6.052	6.022	6.031	40,248	+0.00(+0.00%)
Mar 18, 2003	6.048	6.052	6.026	6.031	27,526	-0.01(-0.14%)
Mar 17, 2003	6.044	6.057	6.022	6.039	100,621	-0.05(-0.78%)
Mar 14, 2003	6.096	6.096	6.074	6.087	9,252	+0.03(+0.57%)
Mar 13, 2003	6.052	6.096	6.022	6.052	60,835	-0.06(-0.99%)
Mar 12, 2003	6.113	6.113	6.078	6.113	28,451	+0.00(+0.00%)
Mar 11, 2003	6.083	6.113	6.083	6.113	37,935	+0.03(+0.50%)
Mar 10, 2003	6.031	6.083	6.031	6.083	27,063	+0.03(+0.57%)
Mar 07, 2003	6.022	6.048	6.022	6.048	31,921	+0.02(+0.36%)
Mar 06, 2003	6.057	6.057	6.026	6.026	7,633	-0.03(-0.57%)
Mar 05, 2003	6.070	6.074	6.013	6.061	57,828	-0.01(-0.14%)
Mar 04, 2003	6.052	6.078	6.048	6.070	52,739	+0.01(+0.14%)

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.