Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.344	6.390	6.330	6.374	819,588	-0.11(-1.74%)
May 29, 2003	6.522	6.526	6.452	6.487	298,919	-0.00(-0.05%)
May 28, 2003	6.466	6.510	6.438	6.491	335,142	-0.04(-0.54%)
May 27, 2003	6.450	6.529	6.439	6.526	691,704	+0.12(+1.93%)
May 23, 2003	6.388	6.427	6.348	6.402	558,466	+0.02(+0.25%)
May 22, 2003	6.429	6.429	6.332	6.387	1,524,207	-0.12(-1.84%)
May 21, 2003	6.549	6.549	6.471	6.506	206,944	+0.02(+0.24%)
May 20, 2003	6.455	6.499	6.429	6.491	471,845	+0.13(+2.02%)
May 19, 2003	6.369	6.402	6.350	6.362	1,402,308	+0.08(+1.32%)
May 16, 2003	6.323	6.323	6.221	6.279	1,848,640	-0.08(-1.33%)
May 15, 2003	6.342	6.378	6.323	6.364	545,867	-0.09(-1.42%)
May 14, 2003	6.485	6.485	6.420	6.455	564,136	-0.20(-2.97%)
May 13, 2003	6.667	6.674	6.635	6.653	365,066	-0.02(-0.26%)
May 12, 2003	6.628	6.720	6.604	6.671	525,393	+0.09(+1.34%)
May 09, 2003	6.526	6.600	6.508	6.582	394,674	+0.08(+1.22%)
May 08, 2003	6.482	6.561	6.471	6.503	383,335	+0.06(+0.96%)
May 07, 2003	6.477	6.515	6.438	6.441	464,286	-0.14(-2.07%)
May 06, 2003	6.570	6.619	6.547	6.577	1,512,552	+0.07(+1.11%)
May 05, 2003	6.455	6.519	6.420	6.505	1,173,945	+0.22(+3.42%)
May 02, 2003	6.364	6.401	6.242	6.290	2,501,602	-0.65(-9.42%)
May 01, 2003	6.902	6.944	6.861	6.944	362,861	+0.02(+0.25%)
Apr 30, 2003	6.995	6.995	6.909	6.926	705,879	+0.11(+1.60%)
Apr 29, 2003	6.847	6.887	6.746	6.817	949,361	-0.10(-1.43%)
Apr 28, 2003	6.817	6.928	6.815	6.916	592,799	+0.17(+2.59%)
Apr 25, 2003	6.785	6.785	6.725	6.741	370,421	-0.02(-0.29%)
Apr 24, 2003	6.769	6.806	6.720	6.760	525,393	-0.08(-1.19%)
Apr 23, 2003	6.828	6.847	6.743	6.842	588,705	-0.12(-1.72%)
Apr 22, 2003	6.852	6.984	6.850	6.962	435,622	+0.04(+0.59%)
Apr 21, 2003	6.949	6.949	6.896	6.921	157,491	-0.04(-0.58%)
Apr 17, 2003	6.926	6.969	6.909	6.962	388,690	+0.09(+1.34%)
Apr 16, 2003	6.930	6.940	6.854	6.870	590,279	-0.10(-1.37%)
Apr 15, 2003	6.914	6.979	6.907	6.965	306,794	+0.07(+1.00%)
Apr 14, 2003	6.835	6.903	6.835	6.896	290,415	+0.07(+1.03%)
Apr 11, 2003	6.861	6.879	6.806	6.826	209,149	+0.01(+0.10%)
Apr 10, 2003	6.828	6.854	6.798	6.819	364,751	+0.05(+0.76%)
Apr 09, 2003	6.803	6.863	6.768	6.768	429,638	-0.00(-0.05%)
Apr 08, 2003	6.776	6.808	6.736	6.771	263,011	+0.07(+1.05%)
Apr 07, 2003	6.794	6.810	6.699	6.701	435,307	+0.03(+0.45%)
Apr 04, 2003	6.633	6.693	6.632	6.671	394,359	+0.12(+1.80%)
Apr 03, 2003	6.591	6.612	6.552	6.552	720,368	-0.20(-2.93%)
Apr 02, 2003	6.688	6.775	6.688	6.750	577,995	+0.10(+1.43%)
Apr 01, 2003	6.607	6.672	6.607	6.655	421,763	+0.12(+1.84%)
Mar 31, 2003	6.551	6.588	6.508	6.535	524,448	-0.07(-0.99%)
Mar 28, 2003	6.596	6.614	6.572	6.600	549,332	+0.06(+0.92%)
Mar 27, 2003	6.551	6.589	6.494	6.540	437,827	-0.03(-0.43%)
Mar 26, 2003	6.561	6.596	6.538	6.568	778,325	+0.13(+2.03%)
Mar 25, 2003	6.432	6.499	6.392	6.438	894,554	+0.22(+3.49%)
Mar 24, 2003	6.320	6.376	6.221	6.221	859,276	-0.41(-6.12%)
Mar 21, 2003	6.529	6.658	6.524	6.626	829,667	+0.20(+3.04%)
Mar 20, 2003	6.402	6.466	6.362	6.431	895,499	+0.04(+0.66%)
Mar 19, 2003	6.395	6.424	6.332	6.388	1,227,177	+0.08(+1.34%)
Mar 18, 2003	6.390	6.392	6.270	6.304	765,096	+0.02(+0.31%)
Mar 17, 2003	6.048	6.334	6.046	6.284	749,346	+0.22(+3.55%)
Mar 14, 2003	6.066	6.131	6.014	6.069	755,646	-0.03(-0.46%)
Mar 13, 2003	6.000	6.113	5.949	6.097	1,092,049	+0.27(+4.66%)
Mar 12, 2003	5.854	5.877	5.768	5.826	2,034,166	-0.16(-2.74%)
Mar 11, 2003	5.935	6.029	5.935	5.990	616,738	+0.05(+0.80%)
Mar 10, 2003	5.944	5.993	5.921	5.942	666,821	-0.16(-2.63%)
Mar 07, 2003	6.044	6.152	6.014	6.103	626,818	-0.14(-2.26%)
Mar 06, 2003	6.270	6.312	6.237	6.244	434,362	-0.05(-0.84%)
Mar 05, 2003	6.288	6.305	6.258	6.297	819,273	+0.06(+0.90%)
Mar 04, 2003	6.348	6.348	6.214	6.240	729,817	+0.05(+0.77%)

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.