Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.528	6.547	6.514	6.542	121,399	+0.01(+0.22%)
May 29, 2003	6.504	6.551	6.466	6.528	268,859	+0.02(+0.36%)
May 28, 2003	6.551	6.551	6.490	6.504	161,230	-0.06(-0.93%)
May 27, 2003	6.598	6.622	6.537	6.565	123,518	-0.01(-0.14%)
May 23, 2003	6.603	6.603	6.575	6.575	64,407	-0.01(-0.21%)
May 22, 2003	6.598	6.608	6.580	6.589	71,822	-0.00(-0.07%)
May 21, 2003	6.570	6.598	6.551	6.594	97,247	+0.04(+0.65%)
May 20, 2003	6.584	6.589	6.551	6.551	60,382	-0.01(-0.14%)
May 19, 2003	6.551	6.594	6.551	6.561	89,407	+0.01(+0.14%)
May 16, 2003	6.547	6.584	6.542	6.551	52,119	+0.01(+0.22%)
May 15, 2003	6.575	6.575	6.523	6.537	63,560	-0.03(-0.50%)
May 14, 2003	6.584	6.589	6.532	6.570	106,992	-0.02(-0.36%)
May 13, 2003	6.570	6.594	6.561	6.594	170,341	+0.02(+0.36%)
May 12, 2003	6.537	6.570	6.514	6.570	106,357	+0.04(+0.65%)
May 09, 2003	6.509	6.532	6.499	6.528	51,059	+0.02(+0.29%)
May 08, 2003	6.504	6.523	6.476	6.509	116,526	+0.01(+0.15%)
May 07, 2003	6.466	6.504	6.457	6.499	128,179	+0.01(+0.22%)
May 06, 2003	6.396	6.485	6.396	6.485	94,280	+0.08(+1.25%)
May 05, 2003	6.400	6.424	6.396	6.405	70,763	+0.01(+0.22%)
May 02, 2003	6.386	6.410	6.386	6.391	49,365	+0.00(+0.07%)
May 01, 2003	6.396	6.410	6.358	6.386	68,433	+0.00(+0.07%)
Apr 30, 2003	6.377	6.396	6.367	6.381	175,425	+0.01(+0.22%)
Apr 29, 2003	6.372	6.372	6.344	6.367	62,077	+0.00(+0.00%)
Apr 28, 2003	6.362	6.372	6.353	6.367	95,340	+0.01(+0.15%)
Apr 25, 2003	6.320	6.362	6.320	6.358	61,229	+0.03(+0.52%)
Apr 24, 2003	6.339	6.358	6.320	6.325	69,492	+0.00(+0.07%)
Apr 23, 2003	6.353	6.353	6.315	6.320	67,797	-0.02(-0.30%)
Apr 22, 2003	6.325	6.344	6.311	6.339	71,822	+0.06(+0.90%)
Apr 21, 2003	6.273	6.301	6.273	6.282	54,873	+0.02(+0.30%)
Apr 17, 2003	6.254	6.278	6.244	6.263	208,053	+0.02(+0.30%)
Apr 16, 2003	6.254	6.278	6.244	6.244	61,229	-0.01(-0.23%)
Apr 15, 2003	6.311	6.311	6.259	6.259	113,984	-0.04(-0.67%)
Apr 14, 2003	6.296	6.306	6.263	6.301	43,432	-0.01(-0.22%)
Apr 11, 2003	6.278	6.320	6.278	6.315	59,322	+0.02(+0.38%)
Apr 10, 2003	6.268	6.296	6.259	6.292	77,967	+0.03(+0.53%)
Apr 09, 2003	6.240	6.278	6.240	6.259	80,933	+0.02(+0.30%)
Apr 08, 2003	6.263	6.287	6.240	6.240	82,840	-0.01(-0.15%)
Apr 07, 2003	6.273	6.273	6.188	6.249	135,594	-0.03(-0.53%)
Apr 04, 2003	6.339	6.339	6.254	6.282	87,501	-0.05(-0.75%)
Apr 03, 2003	6.339	6.348	6.296	6.329	83,687	-0.01(-0.15%)
Apr 02, 2003	6.348	6.367	6.301	6.339	185,807	-0.00(-0.07%)
Apr 01, 2003	6.372	6.372	6.306	6.344	116,315	+0.00(+0.00%)
Mar 31, 2003	6.325	6.367	6.325	6.344	162,078	+0.00(+0.00%)
Mar 28, 2003	6.296	6.362	6.292	6.344	113,137	+0.06(+0.98%)
Mar 27, 2003	6.254	6.282	6.249	6.282	124,789	+0.06(+0.91%)
Mar 26, 2003	6.230	6.249	6.226	6.226	38,347	-0.00(-0.08%)
Mar 25, 2003	6.207	6.235	6.193	6.230	63,136	+0.03(+0.53%)
Mar 24, 2003	6.174	6.207	6.136	6.197	101,908	+0.02(+0.38%)
Mar 21, 2003	6.202	6.202	6.150	6.174	108,687	-0.05(-0.76%)
Mar 20, 2003	6.235	6.249	6.183	6.221	102,967	-0.03(-0.45%)
Mar 19, 2003	6.207	6.254	6.207	6.249	67,373	+0.00(+0.08%)
Mar 18, 2003	6.230	6.249	6.226	6.244	12,500	+0.00(+0.08%)
Mar 17, 2003	6.226	6.254	6.226	6.240	69,492	+0.01(+0.23%)
Mar 14, 2003	6.254	6.254	6.174	6.226	231,358	-0.03(-0.45%)
Mar 13, 2003	6.254	6.282	6.244	6.254	95,340	-0.10(-1.63%)
Mar 12, 2003	6.362	6.377	6.329	6.358	105,509	-0.02(-0.30%)
Mar 11, 2003	6.372	6.377	6.344	6.377	67,161	+0.01(+0.15%)
Mar 10, 2003	6.339	6.367	6.329	6.367	112,077	+0.03(+0.45%)
Mar 07, 2003	6.296	6.339	6.296	6.339	80,721	+0.04(+0.60%)
Mar 06, 2003	6.287	6.311	6.287	6.301	39,407	+0.00(+0.00%)
Mar 05, 2003	6.320	6.320	6.282	6.301	111,230	-0.02(-0.37%)
Mar 04, 2003	6.282	6.325	6.278	6.325	45,339	+0.04(+0.68%)

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.