Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.202	6.219	6.168	6.185	9,048,928	+0.01(+0.16%)
Jun 27, 2003	6.164	6.202	6.149	6.175	9,392,260	+0.01(+0.20%)
Jun 26, 2003	6.134	6.174	6.095	6.162	8,114,619	+0.04(+0.59%)
Jun 25, 2003	6.196	6.236	6.121	6.126	10,686,293	-0.06(-0.97%)
Jun 24, 2003	6.194	6.208	6.179	6.186	9,122,467	-0.01(-0.09%)
Jun 23, 2003	6.196	6.205	6.178	6.192	9,490,166	+0.01(+0.11%)
Jun 20, 2003	6.208	6.212	6.168	6.185	14,344,672	+0.01(+0.09%)
Jun 19, 2003	6.177	6.208	6.060	6.179	7,069,557	+0.00(+0.04%)
Jun 18, 2003	6.188	6.196	6.151	6.177	9,518,961	-0.01(-0.18%)
Jun 17, 2003	6.180	6.200	6.148	6.188	12,146,455	+0.01(+0.13%)
Jun 16, 2003	6.185	6.224	6.107	6.180	12,909,319	+0.05(+0.83%)
Jun 13, 2003	6.220	6.221	6.087	6.130	9,524,278	-0.13(-2.04%)
Jun 12, 2003	6.241	6.275	6.215	6.257	10,352,264	+0.02(+0.27%)
Jun 11, 2003	6.185	6.245	6.156	6.240	11,509,406	+0.08(+1.36%)
Jun 10, 2003	6.179	6.199	6.115	6.157	5,694,897	+0.06(+0.96%)
Jun 09, 2003	6.095	6.114	6.072	6.098	9,997,412	-0.08(-1.22%)
Jun 06, 2003	6.253	6.264	6.167	6.174	6,914,504	-0.06(-0.89%)
Jun 05, 2003	6.236	6.247	6.185	6.229	8,232,459	-0.03(-0.47%)
Jun 04, 2003	6.230	6.315	6.230	6.258	10,576,870	+0.01(+0.18%)
Jun 03, 2003	6.236	6.258	6.175	6.247	7,965,324	+0.03(+0.56%)
Jun 02, 2003	6.121	6.258	6.104	6.212	9,456,054	+0.12(+1.98%)
May 30, 2003	6.016	6.129	5.981	6.091	9,693,950	+0.11(+1.85%)
May 29, 2003	6.116	6.116	5.954	5.981	11,399,983	-0.09(-1.56%)
May 28, 2003	6.142	6.162	6.068	6.075	12,227,969	-0.06(-1.05%)
May 27, 2003	6.000	6.147	5.976	6.140	12,146,898	+0.14(+2.33%)
May 23, 2003	5.971	6.017	5.954	6.000	10,114,810	+0.03(+0.49%)
May 22, 2003	5.978	5.993	5.939	5.971	5,907,542	-0.03(-0.47%)
May 21, 2003	5.861	6.012	5.823	5.999	11,205,944	+0.14(+2.35%)
May 20, 2003	5.880	5.897	5.801	5.861	7,633,066	+0.02(+0.33%)
May 19, 2003	5.867	5.907	5.842	5.842	6,974,310	-0.04(-0.63%)
May 16, 2003	5.869	5.907	5.826	5.879	9,259,357	+0.01(+0.17%)
May 15, 2003	5.858	5.884	5.843	5.869	7,385,424	+0.02(+0.39%)
May 14, 2003	5.886	5.897	5.824	5.846	5,681,606	-0.03(-0.48%)
May 13, 2003	5.808	5.905	5.767	5.875	6,818,371	+0.08(+1.30%)
May 12, 2003	5.737	5.817	5.723	5.799	8,204,550	+0.07(+1.14%)
May 09, 2003	5.793	5.800	5.688	5.734	12,911,091	-0.06(-1.11%)
May 08, 2003	5.846	5.897	5.790	5.798	10,982,224	-0.06(-1.02%)
May 07, 2003	5.840	5.869	5.782	5.858	12,547,380	+0.03(+0.58%)
May 06, 2003	5.818	5.868	5.801	5.824	11,014,121	+0.01(+0.10%)
May 05, 2003	5.813	5.835	5.773	5.818	7,546,679	+0.01(+0.10%)
May 02, 2003	5.722	5.846	5.711	5.813	9,483,964	+0.13(+2.32%)
May 01, 2003	5.704	5.723	5.629	5.680	7,897,544	+0.00(+0.06%)
Apr 30, 2003	5.647	5.702	5.635	5.677	10,483,395	+0.03(+0.50%)
Apr 29, 2003	5.734	5.734	5.629	5.649	11,924,950	-0.07(-1.15%)
Apr 28, 2003	5.654	5.734	5.643	5.714	8,126,137	+0.02(+0.44%)
Apr 25, 2003	5.743	5.743	5.606	5.689	11,771,226	-0.05(-0.83%)
Apr 24, 2003	5.815	5.852	5.736	5.737	10,995,958	-0.09(-1.47%)
Apr 23, 2003	5.835	5.850	5.755	5.823	7,482,886	-0.02(-0.31%)
Apr 22, 2003	5.764	5.858	5.722	5.841	7,859,445	+0.08(+1.33%)
Apr 21, 2003	5.762	5.811	5.753	5.764	6,132,148	-0.02(-0.35%)
Apr 17, 2003	5.730	5.800	5.730	5.784	8,462,825	+0.05(+0.95%)
Apr 16, 2003	5.790	5.801	5.705	5.730	7,607,815	-0.05(-0.86%)
Apr 15, 2003	5.796	5.819	5.758	5.780	9,973,047	-0.01(-0.18%)
Apr 14, 2003	5.756	5.797	5.741	5.790	7,128,035	+0.03(+0.45%)
Apr 11, 2003	5.767	5.801	5.745	5.764	6,452,001	+0.01(+0.14%)
Apr 10, 2003	5.745	5.779	5.736	5.756	9,311,190	+0.01(+0.20%)
Apr 09, 2003	5.796	5.818	5.729	5.745	9,422,385	-0.04(-0.68%)
Apr 08, 2003	5.779	5.801	5.748	5.784	8,152,718	-0.05(-0.93%)
Apr 07, 2003	5.976	6.010	5.824	5.838	12,774,201	-0.10(-1.65%)
Apr 04, 2003	5.982	5.982	5.903	5.937	9,874,256	+0.03(+0.55%)
Apr 03, 2003	6.031	6.055	5.869	5.904	11,088,104	-0.12(-1.95%)
Apr 02, 2003	6.095	6.096	5.965	6.021	15,629,845	-0.08(-1.24%)

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.