Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.343	6.389	6.329	6.373	819,776	-0.11(-1.74%)
May 29, 2003	6.521	6.524	6.450	6.486	298,988	-0.00(-0.05%)
May 28, 2003	6.464	6.509	6.436	6.489	335,219	-0.04(-0.54%)
May 27, 2003	6.449	6.528	6.438	6.524	691,863	+0.12(+1.93%)
May 23, 2003	6.387	6.426	6.346	6.401	558,594	+0.02(+0.25%)
May 22, 2003	6.427	6.427	6.330	6.385	1,524,556	-0.12(-1.84%)
May 21, 2003	6.547	6.547	6.470	6.505	206,991	+0.02(+0.24%)
May 20, 2003	6.454	6.498	6.427	6.489	471,954	+0.13(+2.02%)
May 19, 2003	6.367	6.401	6.348	6.360	1,402,630	+0.08(+1.32%)
May 16, 2003	6.322	6.322	6.219	6.278	1,849,064	-0.08(-1.33%)
May 15, 2003	6.341	6.376	6.322	6.362	545,992	-0.09(-1.42%)
May 14, 2003	6.484	6.484	6.419	6.454	564,265	-0.20(-2.97%)
May 13, 2003	6.665	6.673	6.634	6.651	365,150	-0.02(-0.26%)
May 12, 2003	6.627	6.718	6.602	6.669	525,513	+0.09(+1.34%)
May 09, 2003	6.524	6.598	6.507	6.581	394,765	+0.08(+1.22%)
May 08, 2003	6.480	6.560	6.470	6.501	383,423	+0.06(+0.96%)
May 07, 2003	6.475	6.514	6.436	6.440	464,392	-0.14(-2.07%)
May 06, 2003	6.568	6.618	6.546	6.576	1,512,899	+0.07(+1.11%)
May 05, 2003	6.454	6.517	6.419	6.503	1,174,214	+0.22(+3.42%)
May 02, 2003	6.362	6.399	6.241	6.288	2,502,176	-0.65(-9.42%)
May 01, 2003	6.900	6.942	6.859	6.942	362,944	+0.02(+0.25%)
Apr 30, 2003	6.993	6.993	6.907	6.925	706,040	+0.11(+1.60%)
Apr 29, 2003	6.845	6.886	6.745	6.815	949,579	-0.10(-1.43%)
Apr 28, 2003	6.815	6.926	6.814	6.914	592,935	+0.17(+2.59%)
Apr 25, 2003	6.784	6.784	6.724	6.740	370,506	-0.02(-0.29%)
Apr 24, 2003	6.768	6.805	6.718	6.759	525,513	-0.08(-1.19%)
Apr 23, 2003	6.826	6.845	6.741	6.840	588,839	-0.12(-1.72%)
Apr 22, 2003	6.851	6.983	6.849	6.960	435,722	+0.04(+0.59%)
Apr 21, 2003	6.948	6.948	6.895	6.919	157,528	-0.04(-0.58%)
Apr 17, 2003	6.925	6.967	6.907	6.960	388,779	+0.09(+1.34%)
Apr 16, 2003	6.928	6.939	6.852	6.868	590,415	-0.10(-1.37%)
Apr 15, 2003	6.912	6.978	6.905	6.963	306,864	+0.07(+1.00%)
Apr 14, 2003	6.833	6.902	6.833	6.895	290,481	+0.07(+1.03%)
Apr 11, 2003	6.859	6.877	6.805	6.824	209,197	+0.01(+0.10%)
Apr 10, 2003	6.826	6.852	6.796	6.817	364,835	+0.05(+0.76%)
Apr 09, 2003	6.801	6.861	6.766	6.766	429,736	-0.00(-0.05%)
Apr 08, 2003	6.775	6.807	6.734	6.770	263,071	+0.07(+1.05%)
Apr 07, 2003	6.792	6.808	6.697	6.699	435,407	+0.03(+0.45%)
Apr 04, 2003	6.632	6.692	6.630	6.669	394,450	+0.12(+1.80%)
Apr 03, 2003	6.590	6.611	6.551	6.551	720,533	-0.20(-2.93%)
Apr 02, 2003	6.687	6.773	6.687	6.748	578,128	+0.10(+1.43%)
Apr 01, 2003	6.606	6.671	6.606	6.653	421,860	+0.12(+1.84%)
Mar 31, 2003	6.549	6.586	6.507	6.533	524,568	-0.07(-0.99%)
Mar 28, 2003	6.595	6.613	6.570	6.598	549,457	+0.06(+0.92%)
Mar 27, 2003	6.549	6.588	6.493	6.539	437,928	-0.03(-0.43%)
Mar 26, 2003	6.560	6.595	6.537	6.567	778,503	+0.13(+2.03%)
Mar 25, 2003	6.431	6.498	6.390	6.436	894,759	+0.22(+3.49%)
Mar 24, 2003	6.318	6.375	6.219	6.219	859,473	-0.41(-6.12%)
Mar 21, 2003	6.528	6.657	6.523	6.625	829,857	+0.20(+3.04%)
Mar 20, 2003	6.401	6.464	6.360	6.429	895,704	+0.04(+0.66%)
Mar 19, 2003	6.394	6.422	6.330	6.387	1,227,458	+0.08(+1.34%)
Mar 18, 2003	6.389	6.390	6.269	6.302	765,271	+0.02(+0.31%)
Mar 17, 2003	6.047	6.332	6.045	6.283	749,518	+0.22(+3.55%)
Mar 14, 2003	6.064	6.129	6.013	6.068	755,819	-0.03(-0.46%)
Mar 13, 2003	5.999	6.112	5.948	6.096	1,092,299	+0.27(+4.66%)
Mar 12, 2003	5.853	5.875	5.766	5.824	2,034,632	-0.16(-2.74%)
Mar 11, 2003	5.934	6.027	5.934	5.988	616,879	+0.05(+0.80%)
Mar 10, 2003	5.942	5.992	5.920	5.941	666,973	-0.16(-2.63%)
Mar 07, 2003	6.043	6.151	6.013	6.101	626,961	-0.14(-2.26%)
Mar 06, 2003	6.269	6.311	6.235	6.242	434,462	-0.05(-0.84%)
Mar 05, 2003	6.286	6.304	6.256	6.295	819,461	+0.06(+0.90%)
Mar 04, 2003	6.346	6.346	6.212	6.239	729,985	+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.