Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.684	6.724	6.592	6.724	4,554,266	+0.01(+0.22%)
Jun 27, 2003	6.684	6.754	6.667	6.709	1,093,778	+0.03(+0.41%)
Jun 26, 2003	6.677	6.696	6.512	6.681	2,652,412	+0.00(+0.06%)
Jun 25, 2003	6.819	6.819	6.671	6.677	1,848,579	-0.12(-1.78%)
Jun 24, 2003	6.809	6.915	6.798	6.798	1,087,649	-0.05(-0.77%)
Jun 23, 2003	6.968	6.989	6.813	6.851	1,153,653	-0.15(-2.09%)
Jun 20, 2003	7.053	7.053	6.981	6.997	756,215	-0.03(-0.48%)
Jun 19, 2003	7.148	7.190	6.978	7.031	876,437	-0.14(-1.98%)
Jun 18, 2003	7.148	7.182	7.042	7.174	683,139	+0.02(+0.24%)
Jun 17, 2003	7.212	7.231	7.148	7.157	876,437	-0.01(-0.18%)
Jun 16, 2003	7.095	7.169	7.055	7.169	961,299	+0.10(+1.41%)
Jun 13, 2003	7.286	7.286	7.017	7.070	1,202,684	-0.14(-2.00%)
Jun 12, 2003	7.212	7.239	7.174	7.214	731,699	-0.01(-0.12%)
Jun 11, 2003	7.275	7.286	7.167	7.222	879,265	-0.01(-0.09%)
Jun 10, 2003	7.244	7.244	7.165	7.229	875,965	+0.01(+0.21%)
Jun 09, 2003	7.233	7.233	7.163	7.214	532,274	-0.04(-0.58%)
Jun 06, 2003	7.358	7.381	7.256	7.256	892,466	-0.10(-1.38%)
Jun 05, 2003	7.434	7.434	7.301	7.358	651,080	-0.04(-0.60%)
Jun 04, 2003	7.212	7.422	7.180	7.403	909,910	+0.14(+1.90%)
Jun 03, 2003	7.212	7.265	7.169	7.265	1,251,244	+0.02(+0.32%)
Jun 02, 2003	7.233	7.294	7.205	7.241	1,248,887	-0.01(-0.18%)
May 30, 2003	7.159	7.316	7.127	7.254	1,848,108	+0.13(+1.79%)
May 29, 2003	7.169	7.169	7.053	7.127	2,348,323	-0.03(-0.41%)
May 28, 2003	7.244	7.244	7.127	7.157	1,726,001	-0.10(-1.35%)
May 27, 2003	6.932	7.258	6.932	7.254	4,145,042	+0.34(+4.84%)
May 23, 2003	6.841	6.957	6.798	6.919	1,015,516	+0.12(+1.81%)
May 22, 2003	6.703	6.828	6.628	6.796	1,166,854	+0.14(+2.14%)
May 21, 2003	6.597	6.654	6.548	6.654	949,041	+0.04(+0.58%)
May 20, 2003	6.550	6.618	6.516	6.616	895,295	+0.08(+1.27%)
May 19, 2003	6.622	6.624	6.520	6.533	983,929	+0.04(+0.65%)
May 16, 2003	6.569	6.603	6.491	6.491	1,235,215	-0.12(-1.83%)
May 15, 2003	6.580	6.626	6.544	6.611	502,100	+0.02(+0.32%)
May 14, 2003	6.575	6.616	6.554	6.590	600,635	-0.03(-0.38%)
May 13, 2003	6.628	6.635	6.567	6.616	658,624	-0.03(-0.51%)
May 12, 2003	6.512	6.692	6.512	6.650	739,243	+0.05(+0.80%)
May 09, 2003	6.586	6.656	6.575	6.597	770,359	-0.03(-0.45%)
May 08, 2003	6.512	6.686	6.512	6.626	819,390	+0.03(+0.45%)
May 07, 2003	6.671	6.724	6.597	6.597	1,220,600	-0.11(-1.71%)
May 06, 2003	6.711	6.726	6.597	6.711	1,716,100	+0.00(+0.00%)
May 05, 2003	6.872	6.874	6.681	6.711	1,671,312	-0.16(-2.35%)
May 02, 2003	6.692	6.894	6.681	6.872	1,028,245	+0.25(+3.75%)
May 01, 2003	6.756	6.809	6.624	6.624	934,426	-0.08(-1.17%)
Apr 30, 2003	6.692	6.754	6.628	6.703	1,559,576	+0.07(+1.12%)
Apr 29, 2003	6.601	6.841	6.577	6.628	1,292,732	+0.03(+0.42%)
Apr 28, 2003	6.554	6.696	6.546	6.601	830,234	+0.08(+1.17%)
Apr 25, 2003	6.556	6.569	6.431	6.524	607,235	-0.03(-0.45%)
Apr 24, 2003	6.544	6.633	6.544	6.554	435,154	-0.03(-0.48%)
Apr 23, 2003	6.533	6.601	6.501	6.586	612,421	+0.07(+1.14%)
Apr 22, 2003	6.438	6.582	6.406	6.512	923,111	+0.07(+1.15%)
Apr 21, 2003	6.448	6.484	6.414	6.438	964,127	+0.02(+0.33%)
Apr 17, 2003	6.512	6.512	6.416	6.416	1,051,347	-0.06(-0.98%)
Apr 16, 2003	6.427	6.505	6.365	6.480	1,101,321	+0.09(+1.36%)
Apr 15, 2003	6.416	6.416	6.317	6.393	853,807	+0.07(+1.14%)
Apr 14, 2003	6.151	6.340	6.151	6.321	1,597,764	-0.01(-0.17%)
Apr 11, 2003	6.516	6.518	6.300	6.331	1,461,514	-0.20(-2.99%)
Apr 10, 2003	6.611	6.628	6.410	6.527	921,696	-0.11(-1.60%)
Apr 09, 2003	6.647	6.756	6.565	6.633	661,453	-0.01(-0.22%)
Apr 08, 2003	6.544	6.679	6.533	6.647	575,176	+0.09(+1.39%)
Apr 07, 2003	6.650	6.762	6.518	6.556	754,329	+0.02(+0.26%)
Apr 04, 2003	6.438	6.580	6.438	6.539	788,746	+0.08(+1.25%)
Apr 03, 2003	6.499	6.516	6.459	6.459	1,030,131	-0.04(-0.62%)

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.