Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.154	7.311	7.123	7.250	1,849,194	+0.13(+1.79%)
May 29, 2003	7.165	7.165	7.048	7.123	2,349,704	-0.03(-0.41%)
May 28, 2003	7.239	7.239	7.123	7.152	1,727,015	-0.10(-1.34%)
May 27, 2003	6.928	7.254	6.928	7.250	4,147,479	+0.33(+4.84%)
May 23, 2003	6.836	6.953	6.794	6.915	1,016,113	+0.12(+1.81%)
May 22, 2003	6.699	6.824	6.625	6.792	1,167,540	+0.14(+2.14%)
May 21, 2003	6.593	6.650	6.544	6.650	949,599	+0.04(+0.58%)
May 20, 2003	6.546	6.614	6.512	6.612	895,821	+0.08(+1.27%)
May 19, 2003	6.618	6.620	6.516	6.529	984,507	+0.04(+0.65%)
May 16, 2003	6.565	6.599	6.487	6.487	1,235,941	-0.12(-1.83%)
May 15, 2003	6.576	6.622	6.540	6.608	502,396	+0.02(+0.32%)
May 14, 2003	6.572	6.612	6.550	6.586	600,988	-0.03(-0.38%)
May 13, 2003	6.625	6.631	6.563	6.612	659,011	-0.03(-0.51%)
May 12, 2003	6.508	6.688	6.508	6.646	739,677	+0.05(+0.80%)
May 09, 2003	6.582	6.652	6.572	6.593	770,812	-0.03(-0.45%)
May 08, 2003	6.508	6.682	6.508	6.622	819,872	+0.03(+0.45%)
May 07, 2003	6.667	6.720	6.593	6.593	1,221,317	-0.11(-1.71%)
May 06, 2003	6.707	6.722	6.593	6.707	1,717,109	+0.00(+0.00%)
May 05, 2003	6.868	6.870	6.678	6.707	1,672,294	-0.16(-2.35%)
May 02, 2003	6.688	6.889	6.678	6.868	1,028,850	+0.25(+3.75%)
May 01, 2003	6.752	6.805	6.620	6.620	934,975	-0.08(-1.17%)
Apr 30, 2003	6.688	6.750	6.625	6.699	1,560,494	+0.07(+1.12%)
Apr 29, 2003	6.597	6.836	6.574	6.625	1,293,492	+0.03(+0.42%)
Apr 28, 2003	6.550	6.692	6.542	6.597	830,722	+0.08(+1.17%)
Apr 25, 2003	6.552	6.565	6.427	6.521	607,592	-0.03(-0.45%)
Apr 24, 2003	6.540	6.629	6.540	6.550	435,409	-0.03(-0.48%)
Apr 23, 2003	6.529	6.597	6.497	6.582	612,781	+0.07(+1.14%)
Apr 22, 2003	6.434	6.578	6.402	6.508	923,653	+0.07(+1.15%)
Apr 21, 2003	6.444	6.480	6.410	6.434	964,694	+0.02(+0.33%)
Apr 17, 2003	6.508	6.508	6.413	6.413	1,051,965	-0.06(-0.98%)
Apr 16, 2003	6.423	6.502	6.362	6.476	1,101,969	+0.09(+1.36%)
Apr 15, 2003	6.413	6.413	6.313	6.389	854,309	+0.07(+1.14%)
Apr 14, 2003	6.148	6.336	6.148	6.317	1,598,704	-0.01(-0.17%)
Apr 11, 2003	6.512	6.514	6.296	6.328	1,462,373	-0.20(-2.99%)
Apr 10, 2003	6.608	6.625	6.406	6.523	922,238	-0.11(-1.60%)
Apr 09, 2003	6.644	6.752	6.561	6.629	661,841	-0.01(-0.22%)
Apr 08, 2003	6.540	6.675	6.529	6.644	575,514	+0.09(+1.39%)
Apr 07, 2003	6.646	6.758	6.514	6.552	754,773	+0.02(+0.26%)
Apr 04, 2003	6.434	6.576	6.434	6.535	789,209	+0.08(+1.25%)
Apr 03, 2003	6.495	6.512	6.455	6.455	1,030,737	-0.04(-0.62%)
Apr 02, 2003	6.889	6.900	6.455	6.495	1,474,638	+0.04(+0.57%)
Mar 31, 2003	6.430	6.473	6.381	6.458	1,247,498	+0.03(+0.44%)
Mar 28, 2003	6.413	6.480	6.396	6.430	1,497,281	+0.02(+0.26%)
Mar 27, 2003	6.310	6.416	6.279	6.413	779,067	+0.10(+1.64%)
Mar 26, 2003	6.379	6.396	6.292	6.310	704,062	-0.07(-1.11%)
Mar 25, 2003	6.345	6.389	6.324	6.381	953,844	+0.02(+0.31%)
Mar 24, 2003	6.367	6.395	6.282	6.361	1,096,072	-0.04(-0.64%)
Mar 21, 2003	6.338	6.402	6.306	6.402	1,496,574	+0.06(+1.00%)
Mar 20, 2003	6.303	6.358	6.300	6.338	970,827	+0.02(+0.34%)
Mar 19, 2003	6.306	6.338	6.275	6.317	775,529	-0.01(-0.22%)
Mar 18, 2003	6.303	6.358	6.275	6.331	1,280,756	+0.01(+0.22%)
Mar 17, 2003	6.190	6.317	6.187	6.317	1,352,223	+0.12(+1.94%)
Mar 14, 2003	6.155	6.204	6.119	6.197	1,515,679	+0.02(+0.34%)
Mar 13, 2003	6.080	6.176	6.063	6.176	1,069,891	+0.10(+1.60%)
Mar 12, 2003	6.049	6.101	6.016	6.078	1,008,330	+0.03(+0.49%)
Mar 11, 2003	6.020	6.074	6.020	6.049	1,478,884	+0.04(+0.73%)
Mar 10, 2003	5.992	6.049	5.985	6.005	1,074,844	+0.00(+0.00%)
Mar 07, 2003	5.938	6.022	5.938	6.005	1,013,990	+0.06(+1.02%)
Mar 06, 2003	5.937	5.969	5.907	5.944	909,266	+0.01(+0.14%)
Mar 05, 2003	5.886	5.945	5.885	5.936	941,815	+0.05(+0.84%)
Mar 04, 2003	5.822	5.902	5.822	5.886	608,536	+0.06(+0.97%)

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.