Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.882	5.996	5.879	5.986	629,459	+0.05(+0.90%)
Jun 27, 2003	5.996	6.016	5.846	5.932	746,714	-0.07(-1.17%)
Jun 26, 2003	6.162	6.166	5.959	6.002	651,651	-0.15(-2.44%)
Jun 25, 2003	6.182	6.182	6.142	6.152	382,653	-0.01(-0.22%)
Jun 24, 2003	6.162	6.202	6.122	6.166	905,354	+0.01(+0.11%)
Jun 23, 2003	6.102	6.166	6.102	6.159	890,359	+0.07(+1.09%)
Jun 20, 2003	6.092	6.096	6.042	6.092	735,618	+0.00(+0.00%)
Jun 19, 2003	5.969	6.119	5.892	6.092	1,243,924	+0.09(+1.50%)
Jun 18, 2003	6.036	6.052	5.886	6.002	962,932	-0.05(-0.83%)
Jun 17, 2003	6.186	6.186	6.019	6.052	590,474	-0.11(-1.79%)
Jun 16, 2003	6.239	6.252	5.959	6.162	1,020,210	-0.00(-0.05%)
Jun 13, 2003	6.152	6.182	5.769	6.166	1,589,692	-0.02(-0.32%)
Jun 12, 2003	6.669	6.676	6.046	6.186	1,841,596	-0.40(-6.12%)
Jun 11, 2003	6.479	6.599	6.422	6.589	1,214,236	+0.19(+3.02%)
Jun 10, 2003	6.319	6.416	6.319	6.396	1,061,594	+0.11(+1.70%)
Jun 09, 2003	6.296	6.332	6.219	6.289	896,957	+0.06(+0.96%)
Jun 06, 2003	6.269	6.336	6.139	6.229	815,988	-0.05(-0.80%)
Jun 05, 2003	6.336	6.362	6.252	6.279	756,610	-0.05(-0.84%)
Jun 04, 2003	6.169	6.336	6.166	6.332	1,173,151	+0.17(+2.70%)
Jun 03, 2003	6.086	6.196	6.002	6.166	1,427,754	+0.06(+1.04%)
Jun 02, 2003	6.052	6.202	6.009	6.102	937,141	+0.09(+1.55%)
May 30, 2003	5.839	6.009	5.786	6.009	640,255	+0.17(+2.97%)
May 29, 2003	5.806	5.846	5.669	5.836	578,179	-0.00(-0.06%)
May 28, 2003	6.019	6.019	5.669	5.839	1,498,227	-0.19(-3.15%)
May 27, 2003	6.052	6.142	6.002	6.029	1,761,527	+0.08(+1.29%)
May 23, 2003	5.856	6.052	5.849	5.952	1,646,970	+0.15(+2.53%)
May 22, 2003	5.702	5.852	5.679	5.806	1,414,259	+0.14(+2.41%)
May 21, 2003	5.519	5.669	5.442	5.669	2,387,687	+0.19(+3.53%)
May 20, 2003	5.452	5.485	5.425	5.475	1,078,987	+0.08(+1.42%)
May 19, 2003	5.335	5.482	5.335	5.399	1,349,184	+0.08(+1.44%)
May 16, 2003	5.355	5.369	5.269	5.322	436,333	-0.03(-0.56%)
May 15, 2003	5.292	5.405	5.285	5.352	514,603	+0.08(+1.58%)
May 14, 2003	5.225	5.289	5.219	5.269	392,550	+0.05(+1.02%)
May 13, 2003	5.149	5.232	5.135	5.215	310,381	+0.07(+1.30%)
May 12, 2003	5.119	5.149	5.102	5.149	319,078	+0.04(+0.72%)
May 09, 2003	5.135	5.135	5.089	5.112	345,468	-0.01(-0.13%)
May 08, 2003	5.135	5.135	5.092	5.119	269,597	-0.02(-0.32%)
May 07, 2003	5.102	5.142	5.089	5.135	209,020	+0.02(+0.39%)
May 06, 2003	5.135	5.155	5.112	5.115	246,505	-0.01(-0.13%)
May 05, 2003	5.099	5.149	5.099	5.122	217,416	+0.00(+0.07%)
May 02, 2003	5.095	5.162	5.052	5.119	551,489	+0.02(+0.46%)
May 01, 2003	5.049	5.135	5.049	5.095	327,175	+0.04(+0.73%)
Apr 30, 2003	4.992	5.079	4.992	5.059	429,435	+0.07(+1.40%)
Apr 29, 2003	4.975	5.022	4.972	4.989	334,672	+0.01(+0.27%)
Apr 28, 2003	5.009	5.015	4.955	4.975	315,779	-0.04(-0.86%)
Apr 25, 2003	5.002	5.025	4.992	5.019	229,112	+0.02(+0.40%)
Apr 24, 2003	4.979	5.009	4.962	4.999	314,279	+0.03(+0.67%)
Apr 23, 2003	4.992	5.002	4.952	4.965	331,673	-0.02(-0.33%)
Apr 22, 2003	4.959	4.995	4.939	4.982	521,200	+0.01(+0.27%)
Apr 21, 2003	4.952	4.982	4.912	4.969	897,856	+0.05(+1.02%)
Apr 17, 2003	4.925	4.985	4.892	4.919	518,202	+0.03(+0.55%)
Apr 16, 2003	4.902	4.939	4.889	4.892	320,277	-0.01(-0.20%)
Apr 15, 2003	4.932	4.932	4.852	4.902	469,020	+0.00(+0.07%)
Apr 14, 2003	4.865	4.932	4.835	4.899	241,107	+0.07(+1.38%)
Apr 11, 2003	4.839	4.869	4.815	4.832	394,049	-0.04(-0.82%)
Apr 10, 2003	4.835	4.885	4.792	4.872	436,333	+0.07(+1.46%)
Apr 09, 2003	4.832	4.902	4.785	4.802	374,556	+0.00(+0.07%)
Apr 08, 2003	4.792	4.819	4.765	4.798	168,835	+0.01(+0.14%)
Apr 07, 2003	4.852	4.852	4.775	4.792	355,664	-0.04(-0.83%)
Apr 04, 2003	4.809	4.845	4.809	4.832	311,880	+0.02(+0.49%)
Apr 03, 2003	4.835	4.835	4.768	4.809	278,293	-0.03(-0.62%)
Apr 02, 2003	4.892	4.892	4.778	4.839	349,966	-0.05(-1.09%)

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.