Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.118	7.138	7.087	7.128	33,586	+0.02(+0.34%)
May 29, 2003	6.944	7.116	6.944	7.104	37,509	+0.12(+1.69%)
May 28, 2003	6.822	6.998	6.822	6.985	25,251	+0.13(+1.87%)
May 27, 2003	6.685	6.873	6.685	6.857	22,554	+0.21(+3.19%)
May 23, 2003	6.679	6.690	6.641	6.645	12,012	+0.02(+0.25%)
May 22, 2003	6.606	6.643	6.604	6.628	12,748	+0.05(+0.78%)
May 21, 2003	6.537	6.594	6.522	6.577	45,354	+0.06(+0.88%)
May 20, 2003	6.598	6.598	6.443	6.520	70,850	-0.10(-1.48%)
May 19, 2003	6.741	6.747	6.618	6.618	32,606	-0.11(-1.67%)
May 16, 2003	6.873	6.904	6.659	6.730	57,857	-0.18(-2.63%)
May 15, 2003	6.987	7.065	6.908	6.912	29,173	-0.06(-0.85%)
May 14, 2003	7.006	7.044	6.971	6.971	17,651	-0.01(-0.20%)
May 13, 2003	6.902	6.985	6.873	6.985	22,064	+0.07(+1.06%)
May 12, 2003	6.914	6.975	6.902	6.912	12,993	+0.02(+0.33%)
May 09, 2003	6.985	6.985	6.853	6.889	24,270	-0.10(-1.40%)
May 08, 2003	7.059	7.106	6.965	6.987	46,825	-0.07(-0.98%)
May 07, 2003	7.055	7.102	7.030	7.057	22,554	+0.00(+0.03%)
May 06, 2003	7.020	7.134	7.020	7.055	82,618	+0.07(+0.99%)
May 05, 2003	6.708	7.016	6.708	6.985	54,915	+0.27(+3.95%)
May 02, 2003	6.628	6.724	6.628	6.720	17,896	+0.07(+1.07%)
May 01, 2003	6.710	6.720	6.649	6.649	25,006	-0.08(-1.24%)
Apr 30, 2003	6.659	6.732	6.659	6.732	30,399	+0.06(+0.95%)
Apr 29, 2003	6.730	6.765	6.669	6.669	37,018	-0.06(-0.91%)
Apr 28, 2003	6.730	6.789	6.724	6.730	71,341	+0.02(+0.27%)
Apr 25, 2003	6.730	6.730	6.710	6.712	24,270	-0.04(-0.66%)
Apr 24, 2003	6.751	6.773	6.741	6.757	4,658	+0.02(+0.30%)
Apr 23, 2003	6.730	6.736	6.710	6.736	34,812	+0.01(+0.09%)
Apr 22, 2003	6.669	6.730	6.659	6.730	16,670	+0.05(+0.70%)
Apr 21, 2003	6.598	6.700	6.598	6.683	24,025	+0.09(+1.30%)
Apr 17, 2003	6.598	6.618	6.592	6.598	12,012	+0.01(+0.15%)
Apr 16, 2003	6.506	6.622	6.498	6.588	17,896	+0.10(+1.57%)
Apr 15, 2003	6.475	6.524	6.453	6.486	11,767	-0.01(-0.16%)
Apr 14, 2003	6.435	6.496	6.404	6.496	22,064	+0.04(+0.63%)
Apr 11, 2003	6.557	6.557	6.455	6.455	15,444	-0.09(-1.40%)
Apr 10, 2003	6.618	6.618	6.547	6.547	14,954	-0.06(-0.96%)
Apr 09, 2003	6.628	6.675	6.608	6.610	12,503	-0.01(-0.18%)
Apr 08, 2003	6.620	6.624	6.604	6.622	12,503	+0.00(+0.00%)
Apr 07, 2003	6.557	6.634	6.557	6.622	23,044	+0.12(+1.79%)
Apr 04, 2003	6.608	6.608	6.498	6.506	16,425	-0.09(-1.39%)
Apr 03, 2003	6.586	6.649	6.586	6.598	10,541	+0.01(+0.19%)
Apr 02, 2003	6.526	6.588	6.524	6.586	14,219	+0.10(+1.54%)
Apr 01, 2003	6.424	6.486	6.343	6.486	24,270	+0.06(+0.95%)
Mar 31, 2003	6.526	6.526	6.424	6.424	40,941	-0.12(-1.87%)
Mar 28, 2003	6.526	6.598	6.526	6.547	8,580	+0.02(+0.31%)
Mar 27, 2003	6.577	6.588	6.471	6.526	12,748	-0.07(-1.08%)
Mar 26, 2003	6.722	6.730	6.598	6.598	21,573	-0.11(-1.67%)
Mar 25, 2003	6.669	6.730	6.669	6.710	11,522	+0.04(+0.61%)
Mar 24, 2003	6.763	6.792	6.657	6.669	23,780	-0.09(-1.36%)
Mar 21, 2003	6.679	6.769	6.649	6.761	34,812	+0.13(+2.00%)
Mar 20, 2003	6.465	6.628	6.435	6.628	32,606	+0.15(+2.27%)
Mar 19, 2003	6.508	6.510	6.384	6.482	27,948	-0.03(-0.41%)
Mar 18, 2003	6.424	6.508	6.378	6.508	20,593	+0.06(+0.98%)
Mar 17, 2003	6.292	6.445	6.261	6.445	26,231	+0.12(+1.94%)
Mar 14, 2003	6.169	6.453	6.169	6.322	23,780	+0.17(+2.72%)
Mar 13, 2003	6.057	6.155	5.976	6.155	50,992	+0.12(+1.96%)
Mar 12, 2003	6.057	6.057	6.037	6.037	26,722	-0.02(-0.37%)
Mar 11, 2003	6.047	6.063	5.957	6.059	68,399	+0.00(+0.03%)
Mar 10, 2003	6.180	6.180	6.057	6.057	43,393	-0.13(-2.14%)
Mar 07, 2003	6.241	6.249	6.098	6.190	63,005	-0.06(-0.95%)
Mar 06, 2003	6.327	6.373	6.231	6.249	29,909	-0.08(-1.32%)
Mar 05, 2003	6.588	6.588	6.302	6.333	57,612	-0.27(-4.14%)
Mar 04, 2003	6.567	6.657	6.465	6.606	41,431	+0.02(+0.31%)

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.