Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.597	6.597	6.497	6.497	16,157	-0.09(-1.34%)
May 29, 2003	6.597	6.654	6.577	6.585	13,671	-0.00(-0.06%)
May 28, 2003	6.585	6.654	6.513	6.589	29,581	+0.15(+2.31%)
May 27, 2003	6.509	6.557	6.396	6.441	42,010	-0.07(-1.05%)
May 23, 2003	6.509	6.537	6.360	6.509	50,461	-0.07(-1.10%)
May 22, 2003	6.396	6.658	6.356	6.581	66,122	+0.16(+2.57%)
May 21, 2003	6.416	6.473	6.304	6.416	39,027	-0.04(-0.62%)
May 20, 2003	6.416	6.465	6.243	6.457	44,744	+0.00(+0.00%)
May 19, 2003	6.557	6.626	6.356	6.457	78,303	-0.09(-1.35%)
May 16, 2003	6.618	6.678	6.513	6.545	37,038	+0.02(+0.31%)
May 15, 2003	6.577	6.601	6.457	6.525	49,219	-0.14(-2.05%)
May 14, 2003	6.738	6.750	6.618	6.662	21,626	-0.16(-2.30%)
May 13, 2003	6.738	6.843	6.718	6.819	100,178	+0.14(+2.11%)
May 12, 2003	6.622	6.738	6.521	6.678	55,433	+0.04(+0.61%)
May 09, 2003	6.537	6.702	6.481	6.638	59,410	+0.25(+3.90%)
May 08, 2003	6.437	6.541	6.356	6.388	94,460	+0.17(+2.78%)
May 07, 2003	6.316	6.352	6.167	6.215	147,408	-0.60(-8.80%)
May 06, 2003	6.678	6.879	6.597	6.815	81,534	+0.13(+1.99%)
May 05, 2003	6.754	6.766	6.618	6.682	72,834	-0.11(-1.66%)
May 02, 2003	6.766	6.867	6.589	6.795	140,696	-0.03(-0.41%)
May 01, 2003	6.843	6.843	6.734	6.823	15,660	-0.05(-0.76%)
Apr 30, 2003	6.827	6.879	6.726	6.875	44,744	+0.18(+2.64%)
Apr 29, 2003	6.638	6.762	6.577	6.698	95,206	+0.02(+0.30%)
Apr 28, 2003	6.553	6.738	6.497	6.678	119,567	-0.25(-3.60%)
Apr 25, 2003	6.811	7.028	6.791	6.927	85,511	+0.06(+0.94%)
Apr 24, 2003	6.984	6.984	6.718	6.863	137,216	-0.35(-4.85%)
Apr 23, 2003	7.161	7.241	7.120	7.213	481,998	+0.03(+0.39%)
Apr 22, 2003	6.939	7.225	6.883	7.185	66,619	+0.22(+3.18%)
Apr 21, 2003	6.960	7.000	6.879	6.964	46,981	+0.04(+0.64%)
Apr 17, 2003	6.992	7.004	6.698	6.919	65,128	-0.13(-1.83%)
Apr 16, 2003	6.984	7.120	6.951	7.048	42,258	-0.06(-0.85%)
Apr 15, 2003	7.048	7.136	7.020	7.108	50,213	+0.10(+1.44%)
Apr 14, 2003	7.040	7.096	6.980	7.008	517,297	-0.01(-0.17%)
Apr 11, 2003	6.811	7.141	6.811	7.020	80,291	+0.25(+3.62%)
Apr 10, 2003	6.891	6.891	6.678	6.774	46,484	-0.26(-3.66%)
Apr 09, 2003	7.020	7.108	6.919	7.032	74,822	+0.29(+4.36%)
Apr 08, 2003	6.702	6.799	6.702	6.738	19,637	+0.04(+0.60%)
Apr 07, 2003	6.678	6.787	6.662	6.698	36,790	+0.06(+0.85%)
Apr 04, 2003	6.646	6.718	6.577	6.642	48,721	+0.12(+1.91%)
Apr 03, 2003	6.577	6.577	6.396	6.517	54,439	-0.28(-4.14%)
Apr 02, 2003	6.859	6.899	6.738	6.799	59,659	-0.12(-1.74%)
Apr 01, 2003	6.799	6.955	6.799	6.919	32,812	+0.05(+0.76%)
Mar 31, 2003	6.718	6.988	6.698	6.867	113,352	+0.27(+4.02%)
Mar 28, 2003	6.778	6.799	6.597	6.601	60,902	-0.36(-5.14%)
Mar 27, 2003	6.618	7.036	6.618	6.960	136,222	+0.33(+4.91%)
Mar 26, 2003	6.577	6.726	6.573	6.634	48,721	+0.15(+2.36%)
Mar 25, 2003	6.549	6.573	6.437	6.481	88,743	+0.15(+2.35%)
Mar 24, 2003	6.356	6.420	6.332	6.332	33,309	-0.02(-0.38%)
Mar 21, 2003	6.332	6.412	6.296	6.356	78,303	+0.03(+0.45%)
Mar 20, 2003	6.328	6.372	6.211	6.328	137,713	+0.18(+2.88%)
Mar 19, 2003	6.384	6.416	6.034	6.151	98,935	-0.09(-1.48%)
Mar 18, 2003	6.191	6.247	6.095	6.243	42,507	+0.21(+3.40%)
Mar 17, 2003	5.922	6.175	5.922	6.038	73,331	+0.20(+3.37%)
Mar 14, 2003	5.930	6.062	5.837	5.841	43,253	-0.12(-1.96%)
Mar 13, 2003	5.966	5.966	5.833	5.958	22,123	-0.05(-0.80%)
Mar 12, 2003	6.034	6.054	5.841	6.006	27,592	-0.17(-2.74%)
Mar 11, 2003	6.143	6.235	6.143	6.175	27,841	+0.02(+0.33%)
Mar 10, 2003	6.336	6.336	6.095	6.155	92,223	-0.26(-4.08%)
Mar 07, 2003	6.260	6.513	6.260	6.416	58,913	+0.34(+5.63%)
Mar 06, 2003	5.954	6.163	5.954	6.074	124,539	+0.04(+0.67%)
Mar 05, 2003	5.922	6.042	5.922	6.034	70,845	+0.28(+4.90%)
Mar 04, 2003	5.829	5.922	5.745	5.753	78,054	+0.05(+0.92%)

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.