Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.486	6.566	6.313	6.529	500,484	+0.09(+1.38%)
Jun 27, 2003	6.369	6.510	6.341	6.439	124,215	+0.02(+0.37%)
Jun 26, 2003	6.407	6.425	6.242	6.416	105,679	+0.06(+0.89%)
Jun 25, 2003	6.327	6.360	6.214	6.360	260,362	-0.01(-0.22%)
Jun 24, 2003	6.360	6.421	6.158	6.374	213,275	+0.06(+0.97%)
Jun 23, 2003	6.477	6.477	6.256	6.313	210,932	-0.12(-1.82%)
Jun 20, 2003	6.608	6.632	6.289	6.430	441,039	-0.21(-3.11%)
Jun 19, 2003	6.651	6.726	6.576	6.637	123,363	-0.06(-0.91%)
Jun 18, 2003	6.594	6.735	6.594	6.698	84,372	-0.09(-1.38%)
Jun 17, 2003	6.773	6.820	6.730	6.791	194,100	-0.03(-0.41%)
Jun 16, 2003	6.838	6.838	6.759	6.820	251,413	+0.03(+0.41%)
Jun 13, 2003	6.824	6.899	6.773	6.791	103,122	-0.03(-0.41%)
Jun 12, 2003	6.754	6.862	6.735	6.820	77,341	+0.04(+0.55%)
Jun 11, 2003	6.806	6.806	6.655	6.782	175,989	-0.04(-0.55%)
Jun 10, 2003	6.712	6.820	6.576	6.820	90,338	+0.11(+1.61%)
Jun 09, 2003	6.909	6.909	6.679	6.712	279,112	-0.24(-3.51%)
Jun 06, 2003	6.871	7.026	6.871	6.956	343,243	+0.13(+1.93%)
Jun 05, 2003	6.665	6.848	6.641	6.824	118,888	+0.11(+1.68%)
Jun 04, 2003	6.533	6.716	6.533	6.712	210,079	+0.18(+2.73%)
Jun 03, 2003	6.491	6.538	6.383	6.533	111,431	+0.04(+0.65%)
Jun 02, 2003	6.388	6.524	6.360	6.491	189,199	+0.06(+0.88%)
May 30, 2003	6.266	6.435	6.266	6.435	136,999	+0.22(+3.47%)
May 29, 2003	6.148	6.270	6.148	6.219	84,159	+0.10(+1.69%)
May 28, 2003	6.148	6.148	6.040	6.116	147,226	+0.01(+0.23%)
May 27, 2003	6.026	6.177	5.909	6.101	158,944	+0.03(+0.46%)
May 23, 2003	5.961	6.167	5.923	6.073	133,590	+0.14(+2.29%)
May 22, 2003	5.951	6.031	5.937	5.937	123,150	-0.06(-1.02%)
May 21, 2003	6.087	6.097	5.979	5.998	153,831	-0.07(-1.16%)
May 20, 2003	6.172	6.172	6.008	6.069	219,028	-0.14(-2.27%)
May 19, 2003	6.172	6.266	6.106	6.209	375,203	+0.07(+1.15%)
May 16, 2003	6.266	6.266	6.125	6.139	258,018	-0.17(-2.75%)
May 15, 2003	6.214	6.407	6.078	6.313	419,094	+0.20(+3.22%)
May 14, 2003	6.069	6.224	6.050	6.116	121,871	-0.00(-0.08%)
May 13, 2003	6.270	6.299	6.073	6.120	187,708	-0.10(-1.66%)
May 12, 2003	6.064	6.313	6.064	6.224	212,636	+0.11(+1.84%)
May 09, 2003	5.956	6.125	5.956	6.111	158,305	+0.12(+2.04%)
May 08, 2003	5.872	6.125	5.872	5.989	181,316	+0.07(+1.19%)
May 07, 2003	5.965	6.040	5.918	5.918	162,140	-0.05(-0.79%)
May 06, 2003	5.853	6.022	5.853	5.965	181,742	+0.11(+1.92%)
May 05, 2003	5.867	5.937	5.843	5.853	154,683	+0.01(+0.24%)
May 02, 2003	5.773	5.867	5.773	5.839	71,802	+0.09(+1.55%)
May 01, 2003	5.801	5.801	5.721	5.749	192,182	-0.00(-0.08%)
Apr 30, 2003	5.811	5.862	5.717	5.754	125,067	-0.03(-0.57%)
Apr 29, 2003	5.857	5.857	5.768	5.787	104,400	-0.02(-0.40%)
Apr 28, 2003	5.637	5.829	5.637	5.811	153,618	+0.17(+3.00%)
Apr 25, 2003	5.688	5.688	5.632	5.642	71,162	-0.06(-0.99%)
Apr 24, 2003	5.674	5.745	5.627	5.698	116,119	+0.02(+0.41%)
Apr 23, 2003	5.609	5.740	5.609	5.674	382,234	+0.04(+0.75%)
Apr 22, 2003	5.609	5.688	5.599	5.632	733,574	+0.00(+0.00%)
Apr 21, 2003	5.749	5.796	5.604	5.632	595,723	-0.12(-2.04%)
Apr 17, 2003	5.397	5.749	5.393	5.749	592,101	+0.46(+8.70%)
Apr 16, 2003	5.397	5.449	5.280	5.290	174,711	-0.06(-1.14%)
Apr 15, 2003	5.346	5.360	5.233	5.351	297,222	-0.04(-0.78%)
Apr 14, 2003	5.440	5.463	5.346	5.393	236,925	-0.05(-0.86%)
Apr 11, 2003	5.557	5.595	5.416	5.440	96,304	-0.11(-2.03%)
Apr 10, 2003	5.529	5.557	5.501	5.552	54,544	+0.02(+0.42%)
Apr 09, 2003	5.656	5.679	5.491	5.529	123,789	-0.13(-2.32%)
Apr 08, 2003	5.712	5.726	5.609	5.660	175,563	-0.10(-1.71%)
Apr 07, 2003	5.674	5.811	5.674	5.759	105,039	+0.13(+2.34%)
Apr 04, 2003	5.599	5.731	5.444	5.627	110,366	+0.03(+0.50%)
Apr 03, 2003	5.454	5.656	5.393	5.599	171,302	+0.16(+2.93%)
Apr 02, 2003	5.463	5.510	5.430	5.440	274,637	-0.02(-0.43%)

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.