Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.595	6.875	6.595	6.875	69,000	+0.30(+4.52%)
May 29, 2003	6.445	6.577	6.445	6.577	136,800	+0.13(+2.06%)
May 28, 2003	6.500	6.527	6.423	6.445	114,000	-0.05(-0.85%)
May 27, 2003	6.475	6.548	6.460	6.500	84,400	+0.01(+0.15%)
May 23, 2003	6.450	6.532	6.420	6.490	40,200	+0.04(+0.62%)
May 22, 2003	6.402	6.450	6.372	6.450	50,600	+0.07(+1.06%)
May 21, 2003	6.492	6.492	6.327	6.383	65,600	-0.11(-1.69%)
May 20, 2003	6.327	6.492	6.308	6.492	178,200	+0.17(+2.65%)
May 19, 2003	6.463	6.492	6.170	6.325	65,400	-0.14(-2.13%)
May 16, 2003	6.700	6.718	6.463	6.463	127,400	-0.24(-3.54%)
May 15, 2003	6.702	6.750	6.610	6.700	114,000	+0.00(+0.00%)
May 14, 2003	6.737	6.750	6.678	6.700	94,800	+0.05(+0.75%)
May 13, 2003	6.662	6.707	6.612	6.650	76,000	-0.04(-0.56%)
May 12, 2003	6.700	6.705	6.675	6.688	59,400	+0.00(+0.00%)
May 09, 2003	6.683	6.702	6.635	6.688	81,400	+0.02(+0.34%)
May 08, 2003	6.777	6.822	6.665	6.665	38,800	-0.11(-1.62%)
May 07, 2003	6.850	6.867	6.775	6.775	100,600	-0.09(-1.35%)
May 06, 2003	6.633	6.872	6.633	6.867	123,000	+0.24(+3.66%)
May 05, 2003	6.635	6.650	6.405	6.625	128,400	+0.00(+0.04%)
May 02, 2003	6.460	6.700	6.460	6.622	89,400	+0.16(+2.44%)
May 01, 2003	6.525	6.550	6.463	6.465	75,200	-0.08(-1.15%)
Apr 30, 2003	6.405	6.558	6.405	6.540	40,600	+0.12(+1.79%)
Apr 29, 2003	6.395	6.447	6.327	6.425	102,000	+0.00(+0.00%)
Apr 28, 2003	6.388	6.438	6.388	6.425	158,000	+0.05(+0.86%)
Apr 25, 2003	6.355	6.412	6.353	6.370	68,800	+0.01(+0.24%)
Apr 24, 2003	6.325	6.375	6.260	6.355	102,800	-0.02(-0.31%)
Apr 23, 2003	6.343	6.397	6.340	6.375	47,200	+0.04(+0.55%)
Apr 22, 2003	6.312	6.393	6.300	6.340	122,600	+0.01(+0.24%)
Apr 21, 2003	6.300	6.402	6.275	6.325	165,400	+0.03(+0.40%)
Apr 17, 2003	6.300	6.362	6.287	6.300	102,000	+0.02(+0.40%)
Apr 16, 2003	6.275	6.367	6.270	6.275	269,800	+0.01(+0.20%)
Apr 15, 2003	6.228	6.263	6.223	6.263	206,800	+0.01(+0.16%)
Apr 14, 2003	6.230	6.275	6.225	6.253	65,200	+0.03(+0.48%)
Apr 11, 2003	6.247	6.250	6.175	6.223	44,400	-0.02(-0.32%)
Apr 10, 2003	6.250	6.250	6.168	6.242	65,400	-0.00(-0.04%)
Apr 09, 2003	6.218	6.300	6.125	6.245	103,600	+0.05(+0.85%)
Apr 08, 2003	6.250	6.250	6.155	6.192	41,600	-0.06(-0.92%)
Apr 07, 2003	6.250	6.298	6.223	6.250	183,600	+0.01(+0.24%)
Apr 04, 2003	6.237	6.277	6.210	6.235	64,400	+0.02(+0.28%)
Apr 03, 2003	6.240	6.280	6.202	6.218	148,000	-0.02(-0.40%)
Apr 02, 2003	6.250	6.275	6.197	6.242	63,000	-0.02(-0.28%)
Apr 01, 2003	6.168	6.263	6.070	6.260	111,400	+0.11(+1.79%)
Mar 31, 2003	6.200	6.268	6.062	6.150	147,600	-0.07(-1.20%)
Mar 28, 2003	6.088	6.263	6.088	6.225	162,400	+0.14(+2.26%)
Mar 27, 2003	6.195	6.218	6.037	6.088	91,400	-0.04(-0.73%)
Mar 26, 2003	6.253	6.253	6.133	6.133	121,800	-0.14(-2.31%)
Mar 25, 2003	6.125	6.277	6.077	6.277	80,800	+0.14(+2.32%)
Mar 24, 2003	6.192	6.245	6.065	6.135	73,400	-0.08(-1.33%)
Mar 21, 2003	6.175	6.260	6.147	6.218	141,600	+0.04(+0.69%)
Mar 20, 2003	6.098	6.237	6.050	6.175	98,600	+0.06(+1.02%)
Mar 19, 2003	6.157	6.213	6.093	6.112	151,800	-0.04(-0.73%)
Mar 18, 2003	5.812	6.237	5.750	6.157	371,200	+0.15(+2.45%)
Mar 17, 2003	5.805	6.030	5.805	6.010	170,400	+0.18(+3.18%)
Mar 14, 2003	5.790	5.850	5.777	5.825	50,000	+0.04(+0.65%)
Mar 13, 2003	5.588	5.820	5.550	5.787	182,600	+0.24(+4.28%)
Mar 12, 2003	5.787	5.800	5.550	5.550	149,400	-0.25(-4.31%)
Mar 11, 2003	5.840	5.860	5.800	5.800	144,200	-0.01(-0.22%)
Mar 10, 2003	5.775	5.825	5.775	5.812	136,000	+0.05(+0.87%)
Mar 07, 2003	5.825	5.872	5.700	5.763	111,000	-0.09(-1.50%)
Mar 06, 2003	5.812	5.865	5.800	5.850	336,200	+0.03(+0.60%)
Mar 05, 2003	5.760	5.822	5.750	5.815	182,200	+0.03(+0.52%)
Mar 04, 2003	5.742	5.832	5.723	5.785	244,600	+0.03(+0.52%)

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.