Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.331	6.413	6.288	6.321	677,410	+0.03(+0.53%)
Jun 27, 2003	6.198	6.331	6.187	6.288	401,098	+0.11(+1.81%)
Jun 26, 2003	6.278	6.278	6.075	6.176	1,233,318	-0.10(-1.55%)
Jun 25, 2003	6.204	6.374	6.179	6.273	381,864	+0.07(+1.13%)
Jun 24, 2003	6.292	6.352	6.196	6.203	612,671	-0.09(-1.41%)
Jun 23, 2003	6.467	6.478	6.278	6.292	573,265	-0.17(-2.59%)
Jun 20, 2003	6.464	6.483	6.427	6.459	322,755	+0.01(+0.17%)
Jun 19, 2003	6.637	6.651	6.448	6.448	315,249	-0.18(-2.69%)
Jun 18, 2003	6.635	6.655	6.592	6.626	362,161	-0.01(-0.13%)
Jun 17, 2003	6.571	6.657	6.565	6.635	369,198	+0.08(+1.22%)
Jun 16, 2003	6.576	6.601	6.487	6.555	470,528	-0.01(-0.16%)
Jun 13, 2003	6.678	6.678	6.543	6.565	576,080	-0.11(-1.68%)
Jun 12, 2003	6.821	6.821	6.516	6.677	2,011,121	+0.33(+5.22%)
Jun 11, 2003	6.127	6.371	6.094	6.346	1,139,494	+0.22(+3.64%)
Jun 10, 2003	5.862	6.127	5.842	6.123	1,111,347	+0.25(+4.23%)
Jun 09, 2003	5.910	5.994	5.822	5.875	738,865	-0.10(-1.66%)
Jun 06, 2003	6.153	6.224	5.974	5.974	576,080	-0.15(-2.52%)
Jun 05, 2003	6.075	6.192	6.007	6.128	571,858	-0.02(-0.26%)
Jun 04, 2003	6.054	6.204	6.038	6.144	493,045	+0.08(+1.34%)
Jun 03, 2003	6.081	6.091	5.995	6.063	355,124	-0.03(-0.45%)
Jun 02, 2003	5.925	6.134	5.925	6.091	1,099,619	+0.18(+3.10%)
May 30, 2003	5.835	5.931	5.827	5.908	880,539	+0.10(+1.71%)
May 29, 2003	5.798	5.822	5.777	5.809	1,172,332	+0.01(+0.20%)
May 28, 2003	5.836	5.873	5.796	5.797	628,621	-0.03(-0.55%)
May 27, 2003	5.765	5.849	5.758	5.829	766,074	+0.06(+1.03%)
May 23, 2003	5.776	5.792	5.763	5.769	571,389	-0.05(-0.84%)
May 22, 2003	5.758	5.916	5.751	5.818	484,132	+0.06(+1.06%)
May 21, 2003	5.755	5.790	5.739	5.758	841,133	+0.00(+0.04%)
May 20, 2003	5.782	5.809	5.733	5.755	806,418	-0.02(-0.28%)
May 19, 2003	5.798	5.879	5.707	5.771	845,824	-0.02(-0.28%)
May 16, 2003	5.947	5.954	5.787	5.787	851,923	-0.18(-3.07%)
May 15, 2003	5.919	6.000	5.890	5.971	1,059,274	+0.05(+0.88%)
May 14, 2003	5.980	6.000	5.894	5.919	952,315	-0.06(-0.96%)
May 13, 2003	5.974	5.990	5.905	5.976	629,560	-0.02(-0.41%)
May 12, 2003	5.990	6.001	5.919	6.001	1,173,271	+0.00(+0.04%)
May 09, 2003	6.010	6.044	5.968	5.998	401,098	-0.00(-0.02%)
May 08, 2003	5.956	6.008	5.928	6.000	561,068	+0.06(+0.97%)
May 07, 2003	5.937	5.969	5.884	5.942	609,387	-0.02(-0.27%)
May 06, 2003	5.937	5.988	5.915	5.958	511,810	+0.02(+0.27%)
May 05, 2003	5.969	5.992	5.930	5.942	560,599	-0.03(-0.45%)
May 02, 2003	5.883	6.006	5.883	5.969	879,601	+0.07(+1.17%)
May 01, 2003	5.969	5.985	5.858	5.899	687,262	-0.07(-1.16%)
Apr 30, 2003	5.826	6.028	5.814	5.969	1,087,422	+0.15(+2.64%)
Apr 29, 2003	5.809	5.893	5.763	5.815	1,154,975	+0.02(+0.29%)
Apr 28, 2003	5.771	5.845	5.739	5.798	1,395,165	-0.03(-0.46%)
Apr 25, 2003	5.974	6.112	5.816	5.825	2,729,814	-0.15(-2.50%)
Apr 24, 2003	6.716	6.720	5.572	5.974	12,554,142	-0.74(-11.03%)
Apr 23, 2003	6.608	6.730	6.607	6.715	919,476	+0.12(+1.74%)
Apr 22, 2003	6.235	6.608	6.213	6.600	1,302,748	+0.36(+5.85%)
Apr 21, 2003	6.739	6.739	6.182	6.235	4,413,488	-0.70(-10.12%)
Apr 17, 2003	6.931	6.992	6.910	6.937	356,531	+0.01(+0.20%)
Apr 16, 2003	7.015	7.031	6.917	6.924	279,126	-0.09(-1.23%)
Apr 15, 2003	6.993	7.042	6.910	7.010	325,100	+0.03(+0.40%)
Apr 14, 2003	6.774	6.985	6.763	6.982	387,493	+0.20(+2.91%)
Apr 11, 2003	6.891	6.902	6.753	6.785	344,334	-0.09(-1.33%)
Apr 10, 2003	6.925	6.937	6.855	6.877	440,035	-0.05(-0.69%)
Apr 09, 2003	6.943	7.033	6.924	6.925	487,416	-0.02(-0.34%)
Apr 08, 2003	6.913	6.985	6.896	6.948	368,728	+0.00(+0.05%)
Apr 07, 2003	6.928	7.080	6.920	6.945	567,167	+0.09(+1.26%)
Apr 04, 2003	6.821	6.873	6.785	6.859	349,495	+0.02(+0.26%)
Apr 03, 2003	6.859	6.878	6.773	6.840	367,321	-0.00(-0.03%)
Apr 02, 2003	6.737	6.969	6.736	6.843	651,608	+0.21(+3.20%)

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.