Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.644	5.737	5.636	5.714	910,392	+0.10(+1.71%)
May 29, 2003	5.608	5.631	5.587	5.618	1,212,078	+0.01(+0.20%)
May 28, 2003	5.645	5.680	5.606	5.607	649,933	-0.03(-0.55%)
May 27, 2003	5.576	5.657	5.569	5.638	792,046	+0.06(+1.03%)
May 23, 2003	5.586	5.602	5.574	5.580	590,760	-0.05(-0.84%)
May 22, 2003	5.569	5.722	5.563	5.628	500,546	+0.06(+1.06%)
May 21, 2003	5.567	5.600	5.551	5.569	869,650	+0.00(+0.04%)
May 20, 2003	5.592	5.618	5.545	5.567	833,758	-0.02(-0.28%)
May 19, 2003	5.608	5.686	5.520	5.582	874,500	-0.02(-0.28%)
May 16, 2003	5.752	5.758	5.598	5.598	880,805	-0.18(-3.07%)
May 15, 2003	5.724	5.803	5.697	5.775	1,095,186	+0.05(+0.88%)
May 14, 2003	5.784	5.803	5.701	5.724	984,601	-0.06(-0.96%)
May 13, 2003	5.778	5.794	5.711	5.780	650,903	-0.02(-0.41%)
May 12, 2003	5.794	5.804	5.724	5.804	1,213,048	+0.00(+0.04%)
May 09, 2003	5.813	5.846	5.772	5.802	414,696	-0.00(-0.02%)
May 08, 2003	5.761	5.811	5.734	5.803	580,090	+0.06(+0.97%)
May 07, 2003	5.742	5.773	5.691	5.747	630,047	-0.02(-0.27%)
May 06, 2003	5.742	5.791	5.721	5.763	529,162	+0.02(+0.27%)
May 05, 2003	5.773	5.796	5.736	5.747	579,605	-0.03(-0.45%)
May 02, 2003	5.690	5.809	5.690	5.773	909,422	+0.07(+1.17%)
May 01, 2003	5.773	5.788	5.666	5.706	710,561	-0.07(-1.16%)
Apr 30, 2003	5.635	5.831	5.623	5.773	1,124,288	+0.15(+2.64%)
Apr 29, 2003	5.618	5.700	5.574	5.624	1,194,132	+0.02(+0.29%)
Apr 28, 2003	5.582	5.653	5.551	5.608	1,442,465	-0.03(-0.46%)
Apr 25, 2003	5.778	5.912	5.625	5.634	2,822,361	-0.14(-2.50%)
Apr 24, 2003	6.496	6.500	5.389	5.778	12,979,760	-0.72(-11.03%)
Apr 23, 2003	6.391	6.509	6.390	6.495	950,649	+0.11(+1.74%)
Apr 22, 2003	6.031	6.391	6.009	6.383	1,346,915	+0.35(+5.85%)
Apr 21, 2003	6.518	6.518	5.979	6.031	4,563,117	-0.68(-10.12%)
Apr 17, 2003	6.704	6.763	6.683	6.710	368,619	+0.01(+0.20%)
Apr 16, 2003	6.785	6.801	6.690	6.697	288,590	-0.08(-1.23%)
Apr 15, 2003	6.764	6.811	6.683	6.780	336,122	+0.03(+0.40%)
Apr 14, 2003	6.552	6.756	6.541	6.753	400,630	+0.19(+2.91%)
Apr 11, 2003	6.665	6.676	6.532	6.563	356,008	-0.09(-1.33%)
Apr 10, 2003	6.698	6.710	6.631	6.651	454,953	-0.05(-0.69%)
Apr 09, 2003	6.715	6.803	6.697	6.698	503,941	-0.02(-0.34%)
Apr 08, 2003	6.686	6.756	6.670	6.720	381,229	+0.00(+0.05%)
Apr 07, 2003	6.701	6.848	6.693	6.717	586,395	+0.08(+1.26%)
Apr 04, 2003	6.598	6.648	6.563	6.634	361,343	+0.02(+0.26%)
Apr 03, 2003	6.634	6.652	6.551	6.616	379,774	-0.00(-0.03%)
Apr 02, 2003	6.516	6.741	6.515	6.618	673,700	+0.21(+3.20%)
Apr 01, 2003	6.423	6.443	6.333	6.413	742,573	-0.01(-0.14%)
Mar 31, 2003	6.345	6.469	6.273	6.422	809,507	+0.06(+0.99%)
Mar 28, 2003	6.309	6.400	6.291	6.359	290,045	+0.05(+0.78%)
Mar 27, 2003	6.277	6.310	6.225	6.310	429,247	+0.01(+0.18%)
Mar 26, 2003	6.395	6.396	6.249	6.299	562,629	-0.09(-1.45%)
Mar 25, 2003	6.278	6.400	6.278	6.391	539,348	+0.11(+1.81%)
Mar 24, 2003	6.417	6.426	6.247	6.278	474,354	-0.15(-2.33%)
Mar 21, 2003	6.283	6.447	6.279	6.428	394,325	+0.16(+2.55%)
Mar 20, 2003	6.274	6.274	6.166	6.268	471,444	-0.01(-0.08%)
Mar 19, 2003	6.298	6.302	6.206	6.273	300,715	-0.02(-0.31%)
Mar 18, 2003	6.226	6.305	6.204	6.292	637,808	+0.10(+1.67%)
Mar 17, 2003	6.175	6.189	6.098	6.189	824,057	+0.01(+0.10%)
Mar 14, 2003	6.103	6.183	6.085	6.183	820,177	+0.10(+1.63%)
Mar 13, 2003	5.938	6.106	5.938	6.084	487,935	+0.18(+3.00%)
Mar 12, 2003	5.634	5.969	5.598	5.907	1,052,504	+0.27(+4.75%)
Mar 11, 2003	6.033	6.065	5.638	5.639	1,771,797	-0.39(-6.53%)
Mar 10, 2003	6.164	6.165	6.020	6.033	404,511	-0.14(-2.29%)
Mar 07, 2003	6.059	6.207	6.023	6.174	398,205	+0.10(+1.68%)
Mar 06, 2003	6.092	6.111	6.021	6.072	295,380	-0.02(-0.34%)
Mar 05, 2003	6.149	6.149	6.036	6.092	529,162	-0.08(-1.25%)
Mar 04, 2003	6.324	6.325	6.124	6.170	675,155	-0.16(-2.52%)

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.