Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.613	6.613	6.547	6.613	132,775	+0.01(+0.10%)
May 29, 2003	6.606	6.613	6.513	6.606	119,165	+0.01(+0.20%)
May 28, 2003	6.540	6.593	6.533	6.593	161,508	+0.05(+0.81%)
May 27, 2003	6.547	6.613	6.540	6.540	233,340	-0.01(-0.20%)
May 23, 2003	6.547	6.566	6.494	6.553	374,131	+0.01(+0.10%)
May 22, 2003	6.632	6.632	6.513	6.547	466,076	-0.07(-1.10%)
May 21, 2003	6.586	6.672	6.540	6.619	221,242	+0.03(+0.50%)
May 20, 2003	6.646	6.752	6.547	6.586	393,639	-0.03(-0.40%)
May 19, 2003	6.487	6.666	6.480	6.613	462,598	+0.10(+1.52%)
May 16, 2003	6.613	6.632	6.513	6.513	163,625	-0.11(-1.70%)
May 15, 2003	6.619	6.685	6.613	6.626	157,576	+0.01(+0.20%)
May 14, 2003	6.778	6.798	6.586	6.613	326,344	-0.12(-1.77%)
May 13, 2003	6.752	6.798	6.712	6.732	297,913	-0.09(-1.26%)
May 12, 2003	6.877	6.877	6.778	6.818	313,943	+0.30(+4.56%)
May 09, 2003	6.249	6.520	6.183	6.520	321,202	+0.37(+6.02%)
May 08, 2003	6.130	6.176	6.084	6.150	197,953	+0.02(+0.32%)
May 07, 2003	6.018	6.130	6.018	6.130	246,950	+0.06(+0.98%)
May 06, 2003	6.018	6.084	6.011	6.070	91,642	+0.01(+0.11%)
May 05, 2003	6.011	6.110	6.011	6.064	145,478	-0.01(-0.22%)
May 02, 2003	5.951	6.084	5.918	6.077	344,037	+0.16(+2.68%)
May 01, 2003	5.951	6.018	5.905	5.918	160,450	-0.03(-0.56%)
Apr 30, 2003	5.918	6.084	5.905	5.951	84,081	+0.07(+1.12%)
Apr 29, 2003	6.150	6.150	5.885	5.885	181,924	-0.23(-3.78%)
Apr 28, 2003	5.951	6.189	5.951	6.117	293,074	+0.26(+4.52%)
Apr 25, 2003	5.958	5.984	5.852	5.852	211,715	-0.11(-1.78%)
Apr 24, 2003	6.117	6.117	5.932	5.958	195,534	-0.13(-2.07%)
Apr 23, 2003	5.984	6.123	5.786	6.084	534,127	-0.02(-0.33%)
Apr 22, 2003	6.117	6.183	6.024	6.103	283,698	+0.03(+0.44%)
Apr 21, 2003	6.447	6.447	6.018	6.077	334,964	-0.26(-4.07%)
Apr 17, 2003	6.613	6.646	6.282	6.335	262,829	-0.26(-4.01%)
Apr 16, 2003	6.679	6.699	6.566	6.599	98,901	-0.04(-0.60%)
Apr 15, 2003	6.732	6.732	6.613	6.639	151,527	-0.13(-1.86%)
Apr 14, 2003	6.613	6.824	6.613	6.765	286,118	+0.05(+0.79%)
Apr 11, 2003	6.745	6.804	6.666	6.712	85,895	-0.07(-0.98%)
Apr 10, 2003	6.811	6.904	6.738	6.778	96,179	-0.03(-0.49%)
Apr 09, 2003	6.666	6.923	6.666	6.811	190,997	+0.06(+0.88%)
Apr 08, 2003	6.851	6.923	6.745	6.752	73,041	-0.11(-1.64%)
Apr 07, 2003	6.679	6.930	6.679	6.864	195,685	+0.36(+5.49%)
Apr 04, 2003	6.626	6.738	6.507	6.507	255,873	-0.05(-0.81%)
Apr 03, 2003	6.923	6.923	6.520	6.560	1,174,113	-0.37(-5.34%)
Apr 02, 2003	6.844	6.943	6.824	6.930	629,097	+0.13(+1.95%)
Apr 01, 2003	6.692	6.844	6.679	6.798	232,130	+0.14(+2.09%)
Mar 31, 2003	6.950	7.076	6.659	6.659	196,139	-0.29(-4.19%)
Mar 28, 2003	7.049	7.089	6.857	6.950	140,941	-0.20(-2.78%)
Mar 27, 2003	7.076	7.148	6.904	7.148	269,785	+0.17(+2.46%)
Mar 26, 2003	6.844	6.983	6.824	6.976	328,158	+0.17(+2.43%)
Mar 25, 2003	6.652	6.831	6.646	6.811	416,020	+0.19(+2.90%)
Mar 24, 2003	6.818	6.818	6.613	6.619	230,316	-0.19(-2.82%)
Mar 21, 2003	6.613	6.877	6.573	6.811	464,715	+0.20(+3.00%)
Mar 20, 2003	6.593	6.626	6.566	6.613	209,598	+0.02(+0.30%)
Mar 19, 2003	6.540	6.679	6.540	6.593	430,689	+0.12(+1.84%)
Mar 18, 2003	6.414	6.520	6.348	6.474	319,387	+0.06(+0.93%)
Mar 17, 2003	6.070	6.434	6.070	6.414	211,564	+0.34(+5.66%)
Mar 14, 2003	6.150	6.183	6.031	6.070	169,069	+0.01(+0.22%)
Mar 13, 2003	5.971	6.084	5.945	6.057	225,930	+0.15(+2.46%)
Mar 12, 2003	5.951	5.984	5.832	5.912	174,816	-0.07(-1.11%)
Mar 11, 2003	5.951	6.004	5.872	5.978	197,500	+0.00(+0.00%)
Mar 10, 2003	5.958	6.150	5.932	5.978	358,403	-0.01(-0.11%)
Mar 07, 2003	5.951	6.196	5.951	5.984	328,461	+0.03(+0.56%)
Mar 06, 2003	6.315	6.315	5.918	5.951	559,684	-0.17(-2.70%)
Mar 05, 2003	6.613	6.646	6.070	6.117	904,478	-0.51(-7.68%)
Mar 04, 2003	6.818	6.818	6.586	6.626	221,696	-0.19(-2.72%)

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.