Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.781	6.836	6.781	6.831	14,931	+0.09(+1.28%)
Jun 27, 2003	6.877	6.877	6.745	6.745	36,670	-0.10(-1.46%)
Jun 26, 2003	6.854	6.877	6.845	6.845	15,370	+0.02(+0.27%)
Jun 25, 2003	6.886	6.886	6.808	6.827	45,893	-0.04(-0.60%)
Jun 24, 2003	6.799	6.867	6.790	6.867	24,593	+0.08(+1.21%)
Jun 23, 2003	6.758	6.786	6.713	6.786	23,056	+0.05(+0.68%)
Jun 20, 2003	6.767	6.767	6.717	6.740	16,908	-0.00(-0.07%)
Jun 19, 2003	6.781	6.781	6.745	6.745	15,810	-0.04(-0.60%)
Jun 18, 2003	6.822	6.822	6.749	6.786	31,181	-0.02(-0.33%)
Jun 17, 2003	6.795	6.831	6.795	6.808	13,175	+0.02(+0.34%)
Jun 16, 2003	6.836	6.836	6.749	6.786	41,721	-0.02(-0.27%)
Jun 13, 2003	6.786	6.817	6.772	6.804	32,718	-0.00(-0.07%)
Jun 12, 2003	6.849	6.872	6.740	6.808	81,905	-0.02(-0.33%)
Jun 11, 2003	6.822	6.867	6.808	6.831	23,056	+0.04(+0.54%)
Jun 10, 2003	6.799	6.822	6.754	6.795	16,249	+0.01(+0.13%)
Jun 09, 2003	6.808	6.827	6.758	6.786	24,813	-0.00(-0.07%)
Jun 06, 2003	6.845	6.863	6.790	6.790	24,593	-0.06(-0.86%)
Jun 05, 2003	6.845	6.849	6.817	6.849	8,344	+0.02(+0.33%)
Jun 04, 2003	6.817	6.827	6.786	6.827	19,982	+0.01(+0.13%)
Jun 03, 2003	6.854	6.872	6.745	6.817	67,193	-0.01(-0.20%)
Jun 02, 2003	6.858	6.863	6.827	6.831	22,178	+0.01(+0.13%)
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%)

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.