Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.982	7.019	6.960	7.010	114,901	+0.06(+0.85%)
May 29, 2003	6.969	6.982	6.932	6.950	66,788	+0.01(+0.13%)
May 28, 2003	6.960	6.964	6.914	6.941	69,204	+0.00(+0.07%)
May 27, 2003	6.964	6.964	6.914	6.937	75,575	-0.02(-0.26%)
May 23, 2003	6.987	6.987	6.955	6.955	44,159	-0.03(-0.46%)
May 22, 2003	6.969	7.046	6.950	6.987	151,810	+0.04(+0.52%)
May 21, 2003	6.982	7.005	6.937	6.950	103,697	-0.01(-0.20%)
May 20, 2003	6.955	6.964	6.932	6.964	70,303	+0.03(+0.39%)
May 19, 2003	6.941	6.973	6.937	6.937	74,257	-0.02(-0.26%)
May 16, 2003	6.941	6.955	6.932	6.955	63,492	+0.03(+0.46%)
May 15, 2003	6.896	6.946	6.882	6.923	73,378	+0.02(+0.33%)
May 14, 2003	6.923	6.987	6.896	6.900	88,318	-0.03(-0.39%)
May 13, 2003	6.932	6.932	6.887	6.928	43,719	+0.02(+0.33%)
May 12, 2003	6.919	6.941	6.882	6.905	80,189	+0.01(+0.13%)
May 09, 2003	6.919	6.919	6.873	6.896	70,083	+0.05(+0.66%)
May 08, 2003	6.828	6.891	6.823	6.850	136,651	+0.02(+0.33%)
May 07, 2003	6.823	6.828	6.823	6.828	82,166	+0.01(+0.20%)
May 06, 2003	6.814	6.823	6.809	6.814	68,325	+0.00(+0.07%)
May 05, 2003	6.773	6.814	6.773	6.809	106,553	+0.03(+0.40%)
May 02, 2003	6.782	6.787	6.755	6.782	27,462	+0.03(+0.40%)
May 01, 2003	6.814	6.814	6.755	6.755	87,000	-0.00(-0.07%)
Apr 30, 2003	6.746	6.782	6.737	6.759	92,053	+0.01(+0.20%)
Apr 29, 2003	6.727	6.755	6.709	6.746	80,189	+0.04(+0.61%)
Apr 28, 2003	6.718	6.732	6.705	6.705	33,174	+0.00(+0.00%)
Apr 25, 2003	6.691	6.714	6.682	6.705	22,848	+0.01(+0.14%)
Apr 24, 2003	6.714	6.718	6.691	6.696	33,174	-0.00(-0.07%)
Apr 23, 2003	6.691	6.709	6.659	6.700	98,644	+0.05(+0.68%)
Apr 22, 2003	6.673	6.691	6.632	6.655	54,265	+0.01(+0.14%)
Apr 21, 2003	6.627	6.646	6.618	6.646	32,295	+0.04(+0.55%)
Apr 17, 2003	6.646	6.646	6.609	6.609	50,310	-0.04(-0.55%)
Apr 16, 2003	6.646	6.646	6.618	6.646	39,984	+0.03(+0.41%)
Apr 15, 2003	6.655	6.655	6.618	6.618	25,265	-0.00(-0.07%)
Apr 14, 2003	6.591	6.623	6.591	6.623	41,083	-0.04(-0.55%)
Apr 11, 2003	6.623	6.659	6.623	6.659	43,939	+0.01(+0.14%)
Apr 10, 2003	6.632	6.650	6.623	6.650	25,704	+0.00(+0.00%)
Apr 09, 2003	6.646	6.650	6.623	6.650	35,371	+0.04(+0.55%)
Apr 08, 2003	6.614	6.646	6.605	6.614	49,871	+0.02(+0.35%)
Apr 07, 2003	6.554	6.591	6.532	6.591	87,219	+0.02(+0.28%)
Apr 04, 2003	6.627	6.627	6.536	6.573	103,916	-0.04(-0.55%)
Apr 03, 2003	6.586	6.623	6.541	6.609	46,795	+0.04(+0.62%)
Apr 02, 2003	6.627	6.627	6.564	6.568	66,128	-0.06(-0.89%)
Apr 01, 2003	6.595	6.632	6.582	6.627	30,318	-0.00(-0.07%)
Mar 31, 2003	6.609	6.632	6.600	6.632	66,568	+0.03(+0.48%)
Mar 28, 2003	6.600	6.600	6.541	6.600	33,613	+0.01(+0.14%)
Mar 27, 2003	6.595	6.595	6.564	6.591	32,295	+0.04(+0.63%)
Mar 26, 2003	6.545	6.554	6.518	6.550	27,681	+0.03(+0.42%)
Mar 25, 2003	6.532	6.545	6.514	6.523	35,590	+0.01(+0.21%)
Mar 24, 2003	6.527	6.527	6.509	6.509	29,659	+0.01(+0.14%)
Mar 21, 2003	6.523	6.523	6.473	6.500	40,204	+0.00(+0.07%)
Mar 20, 2003	6.550	6.550	6.495	6.495	48,333	-0.05(-0.83%)
Mar 19, 2003	6.545	6.550	6.532	6.550	15,598	+0.00(+0.07%)
Mar 18, 2003	6.591	6.591	6.514	6.545	39,765	+0.00(+0.00%)
Mar 17, 2003	6.564	6.577	6.536	6.545	32,954	-0.01(-0.21%)
Mar 14, 2003	6.559	6.559	6.509	6.559	52,947	+0.03(+0.42%)
Mar 13, 2003	6.609	6.609	6.504	6.532	113,583	-0.11(-1.64%)
Mar 12, 2003	6.646	6.646	6.605	6.641	73,159	+0.03(+0.48%)
Mar 11, 2003	6.618	6.632	6.605	6.609	44,159	+0.01(+0.21%)
Mar 10, 2003	6.600	6.623	6.591	6.595	61,295	+0.01(+0.21%)
Mar 07, 2003	6.595	6.600	6.582	6.582	44,598	+0.00(+0.07%)
Mar 06, 2003	6.641	6.641	6.573	6.577	53,386	-0.06(-0.96%)
Mar 05, 2003	6.632	6.641	6.605	6.641	10,106	+0.02(+0.27%)
Mar 04, 2003	6.595	6.623	6.577	6.623	63,712	+0.05(+0.83%)

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.