Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.822	6.854	6.817	6.822	34,914	+0.02(+0.33%)
May 29, 2003	6.817	6.817	6.731	6.799	47,650	+0.01(+0.13%)
May 28, 2003	6.808	6.845	6.776	6.790	26,350	+0.03(+0.40%)
May 27, 2003	6.767	6.822	6.749	6.763	30,302	-0.03(-0.40%)
May 23, 2003	6.831	6.840	6.786	6.790	30,302	-0.04(-0.60%)
May 22, 2003	6.722	6.831	6.722	6.831	55,774	+0.07(+1.01%)
May 21, 2003	6.758	6.790	6.758	6.763	17,127	+0.00(+0.00%)
May 20, 2003	6.745	6.763	6.717	6.763	13,833	+0.03(+0.41%)
May 19, 2003	6.740	6.754	6.694	6.735	49,845	+0.02(+0.27%)
May 16, 2003	6.644	6.717	6.644	6.717	22,397	+0.05(+0.68%)
May 15, 2003	6.667	6.717	6.649	6.672	23,056	+0.02(+0.27%)
May 14, 2003	6.735	6.735	6.649	6.653	12,516	-0.05(-0.68%)
May 13, 2003	6.708	6.726	6.694	6.699	19,762	+0.06(+0.89%)
May 12, 2003	6.694	6.708	6.640	6.640	5,270	-0.03(-0.41%)
May 09, 2003	6.667	6.667	6.667	6.667	6,148	+0.04(+0.55%)
May 08, 2003	6.672	6.672	6.622	6.631	9,661	+0.00(+0.07%)
May 07, 2003	6.763	6.763	6.626	6.626	47,430	-0.11(-1.69%)
May 06, 2003	6.831	6.831	6.735	6.740	12,516	-0.09(-1.27%)
May 05, 2003	6.827	6.827	6.827	6.827	1,537	+0.02(+0.27%)
May 02, 2003	6.840	6.840	6.763	6.808	36,012	+0.00(+0.00%)
May 01, 2003	6.740	6.808	6.740	6.808	49,626	+0.09(+1.36%)
Apr 30, 2003	6.831	6.831	6.694	6.717	29,644	-0.11(-1.60%)
Apr 29, 2003	6.795	6.840	6.763	6.827	21,080	+0.04(+0.54%)
Apr 28, 2003	6.740	6.840	6.740	6.790	54,896	-0.02(-0.27%)
Apr 25, 2003	6.713	6.831	6.713	6.808	19,323	+0.14(+2.12%)
Apr 24, 2003	6.726	6.726	6.603	6.667	21,738	-0.05(-0.68%)
Apr 23, 2003	6.740	6.740	6.672	6.713	12,296	+0.02(+0.27%)
Apr 22, 2003	6.608	6.694	6.599	6.694	12,516	+0.13(+1.94%)
Apr 21, 2003	6.603	6.603	6.567	6.567	13,394	-0.05(-0.69%)
Apr 17, 2003	6.517	6.612	6.517	6.612	21,080	+0.12(+1.89%)
Apr 16, 2003	6.467	6.489	6.467	6.489	15,590	+0.03(+0.42%)
Apr 15, 2003	6.458	6.462	6.421	6.462	10,759	+0.00(+0.07%)
Apr 14, 2003	6.394	6.458	6.394	6.458	5,709	+0.06(+0.93%)
Apr 11, 2003	6.444	6.462	6.398	6.398	14,931	-0.04(-0.57%)
Apr 10, 2003	6.408	6.435	6.408	6.435	5,270	+0.04(+0.64%)
Apr 09, 2003	6.412	6.412	6.394	6.394	10,979	-0.02(-0.28%)
Apr 08, 2003	6.462	6.462	6.412	6.412	11,857	-0.03(-0.49%)
Apr 07, 2003	6.439	6.489	6.426	6.444	22,178	-0.00(-0.07%)
Apr 04, 2003	6.471	6.489	6.444	6.449	34,035	-0.02(-0.28%)
Apr 03, 2003	6.458	6.512	6.435	6.467	35,133	-0.06(-0.91%)
Apr 02, 2003	6.489	6.535	6.489	6.526	7,685	+0.07(+1.13%)
Apr 01, 2003	6.430	6.489	6.357	6.453	40,842	+0.05(+0.78%)
Mar 31, 2003	6.307	6.426	6.285	6.403	47,430	+0.10(+1.52%)
Mar 28, 2003	6.326	6.326	6.303	6.307	20,860	+0.01(+0.22%)
Mar 27, 2003	6.234	6.294	6.234	6.294	39,964	+0.03(+0.44%)
Mar 26, 2003	6.421	6.421	6.244	6.266	49,187	-0.18(-2.76%)
Mar 25, 2003	6.476	6.530	6.444	6.444	42,819	-0.04(-0.63%)
Mar 24, 2003	6.462	6.489	6.458	6.485	25,252	+0.02(+0.35%)
Mar 21, 2003	6.467	6.467	6.421	6.462	21,080	-0.03(-0.49%)
Mar 20, 2003	6.421	6.530	6.421	6.494	25,471	+0.07(+1.13%)
Mar 19, 2003	6.530	6.530	6.408	6.421	18,445	-0.14(-2.15%)
Mar 18, 2003	6.558	6.562	6.558	6.562	8,783	+0.03(+0.49%)
Mar 17, 2003	6.530	6.530	6.499	6.530	3,074	-0.00(-0.07%)
Mar 14, 2003	6.594	6.603	6.426	6.535	41,282	-0.10(-1.58%)
Mar 13, 2003	6.676	6.676	6.603	6.640	10,100	-0.05(-0.82%)
Mar 12, 2003	6.694	6.694	6.694	6.694	1,537	+0.02(+0.34%)
Mar 11, 2003	6.658	6.694	6.658	6.672	2,415	+0.02(+0.27%)
Mar 10, 2003	6.763	6.763	6.649	6.653	13,614	-0.13(-1.95%)
Mar 07, 2003	6.740	6.786	6.740	6.786	1,537	+0.07(+1.09%)
Mar 06, 2003	6.649	6.713	6.649	6.713	5,928	+0.07(+1.03%)
Mar 05, 2003	6.626	6.644	6.603	6.644	3,732	-0.02(-0.27%)
Mar 04, 2003	6.663	6.663	6.663	6.663	658	+0.01(+0.21%)

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.