Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.593	6.593	6.493	6.493	16,168	-0.09(-1.34%)
May 29, 2003	6.593	6.649	6.573	6.581	13,681	-0.00(-0.06%)
May 28, 2003	6.581	6.649	6.509	6.585	29,600	+0.15(+2.31%)
May 27, 2003	6.505	6.553	6.392	6.436	42,038	-0.07(-1.05%)
May 23, 2003	6.505	6.533	6.356	6.505	50,495	-0.07(-1.10%)
May 22, 2003	6.392	6.653	6.352	6.577	66,166	+0.16(+2.57%)
May 21, 2003	6.412	6.468	6.300	6.412	39,053	-0.04(-0.62%)
May 20, 2003	6.412	6.460	6.239	6.452	44,774	+0.00(+0.00%)
May 19, 2003	6.553	6.621	6.352	6.452	78,355	-0.09(-1.35%)
May 16, 2003	6.613	6.673	6.509	6.541	37,063	+0.02(+0.31%)
May 15, 2003	6.573	6.597	6.452	6.521	49,251	-0.14(-2.05%)
May 14, 2003	6.734	6.746	6.613	6.657	21,640	-0.16(-2.30%)
May 13, 2003	6.734	6.838	6.714	6.814	100,244	+0.14(+2.11%)
May 12, 2003	6.617	6.734	6.517	6.673	55,470	+0.04(+0.61%)
May 09, 2003	6.533	6.698	6.476	6.633	59,450	+0.25(+3.90%)
May 08, 2003	6.432	6.537	6.352	6.384	94,523	+0.17(+2.78%)
May 07, 2003	6.312	6.348	6.163	6.211	147,506	-0.60(-8.80%)
May 06, 2003	6.673	6.874	6.593	6.810	81,588	+0.13(+1.99%)
May 05, 2003	6.750	6.762	6.613	6.677	72,882	-0.11(-1.66%)
May 02, 2003	6.762	6.862	6.585	6.790	140,790	-0.03(-0.41%)
May 01, 2003	6.838	6.838	6.730	6.818	15,671	-0.05(-0.76%)
Apr 30, 2003	6.822	6.874	6.722	6.870	44,774	+0.18(+2.64%)
Apr 29, 2003	6.633	6.758	6.573	6.694	95,269	+0.02(+0.30%)
Apr 28, 2003	6.549	6.734	6.493	6.673	119,646	-0.25(-3.60%)
Apr 25, 2003	6.806	7.023	6.786	6.923	85,568	+0.06(+0.94%)
Apr 24, 2003	6.979	6.979	6.714	6.858	137,307	-0.35(-4.85%)
Apr 23, 2003	7.156	7.236	7.116	7.208	482,318	+0.03(+0.39%)
Apr 22, 2003	6.935	7.220	6.878	7.180	66,663	+0.22(+3.18%)
Apr 21, 2003	6.955	6.995	6.874	6.959	47,013	+0.04(+0.64%)
Apr 17, 2003	6.987	6.999	6.694	6.915	65,171	-0.13(-1.83%)
Apr 16, 2003	6.979	7.116	6.947	7.043	42,286	-0.06(-0.85%)
Apr 15, 2003	7.043	7.132	7.015	7.104	50,246	+0.10(+1.44%)
Apr 14, 2003	7.035	7.092	6.975	7.003	517,640	-0.01(-0.17%)
Apr 11, 2003	6.806	7.136	6.806	7.015	80,344	+0.25(+3.62%)
Apr 10, 2003	6.887	6.887	6.673	6.770	46,515	-0.26(-3.66%)
Apr 09, 2003	7.015	7.104	6.915	7.027	74,872	+0.29(+4.36%)
Apr 08, 2003	6.698	6.794	6.698	6.734	19,650	+0.04(+0.60%)
Apr 07, 2003	6.673	6.782	6.657	6.694	36,814	+0.06(+0.85%)
Apr 04, 2003	6.641	6.714	6.573	6.637	48,754	+0.12(+1.91%)
Apr 03, 2003	6.573	6.573	6.392	6.513	54,475	-0.28(-4.14%)
Apr 02, 2003	6.854	6.895	6.734	6.794	59,699	-0.12(-1.74%)
Apr 01, 2003	6.794	6.951	6.794	6.915	32,834	+0.05(+0.76%)
Mar 31, 2003	6.714	6.983	6.694	6.862	113,428	+0.27(+4.02%)
Mar 28, 2003	6.774	6.794	6.593	6.597	60,942	-0.36(-5.14%)
Mar 27, 2003	6.613	7.031	6.613	6.955	136,312	+0.33(+4.91%)
Mar 26, 2003	6.573	6.722	6.569	6.629	48,754	+0.15(+2.36%)
Mar 25, 2003	6.545	6.569	6.432	6.476	88,802	+0.15(+2.35%)
Mar 24, 2003	6.352	6.416	6.328	6.328	33,331	-0.02(-0.38%)
Mar 21, 2003	6.328	6.408	6.292	6.352	78,355	+0.03(+0.44%)
Mar 20, 2003	6.324	6.368	6.207	6.324	137,805	+0.18(+2.88%)
Mar 19, 2003	6.380	6.412	6.030	6.147	99,000	-0.09(-1.48%)
Mar 18, 2003	6.187	6.243	6.091	6.239	42,535	+0.21(+3.40%)
Mar 17, 2003	5.918	6.171	5.918	6.034	73,380	+0.20(+3.37%)
Mar 14, 2003	5.926	6.058	5.833	5.837	43,281	-0.12(-1.96%)
Mar 13, 2003	5.962	5.962	5.829	5.954	22,138	-0.05(-0.80%)
Mar 12, 2003	6.030	6.050	5.837	6.002	27,610	-0.17(-2.74%)
Mar 11, 2003	6.139	6.231	6.139	6.171	27,859	+0.02(+0.33%)
Mar 10, 2003	6.332	6.332	6.091	6.151	92,284	-0.26(-4.08%)
Mar 07, 2003	6.255	6.509	6.255	6.412	58,952	+0.34(+5.63%)
Mar 06, 2003	5.950	6.159	5.950	6.070	124,621	+0.04(+0.67%)
Mar 05, 2003	5.918	6.038	5.918	6.030	70,892	+0.28(+4.90%)
Mar 04, 2003	5.825	5.918	5.741	5.749	78,106	+0.05(+0.92%)

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.