Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.159	7.316	7.127	7.254	1,848,108	+0.13(+1.79%)
May 29, 2003	7.169	7.169	7.053	7.127	2,348,323	-0.03(-0.41%)
May 28, 2003	7.244	7.244	7.127	7.157	1,726,001	-0.10(-1.35%)
May 27, 2003	6.932	7.258	6.932	7.254	4,145,042	+0.34(+4.84%)
May 23, 2003	6.841	6.957	6.798	6.919	1,015,516	+0.12(+1.81%)
May 22, 2003	6.703	6.828	6.628	6.796	1,166,854	+0.14(+2.14%)
May 21, 2003	6.597	6.654	6.548	6.654	949,041	+0.04(+0.58%)
May 20, 2003	6.550	6.618	6.516	6.616	895,295	+0.08(+1.27%)
May 19, 2003	6.622	6.624	6.520	6.533	983,929	+0.04(+0.65%)
May 16, 2003	6.569	6.603	6.491	6.491	1,235,215	-0.12(-1.83%)
May 15, 2003	6.580	6.626	6.544	6.611	502,100	+0.02(+0.32%)
May 14, 2003	6.575	6.616	6.554	6.590	600,635	-0.03(-0.38%)
May 13, 2003	6.628	6.635	6.567	6.616	658,624	-0.03(-0.51%)
May 12, 2003	6.512	6.692	6.512	6.650	739,243	+0.05(+0.80%)
May 09, 2003	6.586	6.656	6.575	6.597	770,359	-0.03(-0.45%)
May 08, 2003	6.512	6.686	6.512	6.626	819,390	+0.03(+0.45%)
May 07, 2003	6.671	6.724	6.597	6.597	1,220,600	-0.11(-1.71%)
May 06, 2003	6.711	6.726	6.597	6.711	1,716,100	+0.00(+0.00%)
May 05, 2003	6.872	6.874	6.681	6.711	1,671,312	-0.16(-2.35%)
May 02, 2003	6.692	6.894	6.681	6.872	1,028,245	+0.25(+3.75%)
May 01, 2003	6.756	6.809	6.624	6.624	934,426	-0.08(-1.17%)
Apr 30, 2003	6.692	6.754	6.628	6.703	1,559,576	+0.07(+1.12%)
Apr 29, 2003	6.601	6.841	6.577	6.628	1,292,732	+0.03(+0.42%)
Apr 28, 2003	6.554	6.696	6.546	6.601	830,234	+0.08(+1.17%)
Apr 25, 2003	6.556	6.569	6.431	6.524	607,235	-0.03(-0.45%)
Apr 24, 2003	6.544	6.633	6.544	6.554	435,154	-0.03(-0.48%)
Apr 23, 2003	6.533	6.601	6.501	6.586	612,421	+0.07(+1.14%)
Apr 22, 2003	6.438	6.582	6.406	6.512	923,111	+0.07(+1.15%)
Apr 21, 2003	6.448	6.484	6.414	6.438	964,127	+0.02(+0.33%)
Apr 17, 2003	6.512	6.512	6.416	6.416	1,051,347	-0.06(-0.98%)
Apr 16, 2003	6.427	6.505	6.365	6.480	1,101,321	+0.09(+1.36%)
Apr 15, 2003	6.416	6.416	6.317	6.393	853,807	+0.07(+1.14%)
Apr 14, 2003	6.151	6.340	6.151	6.321	1,597,764	-0.01(-0.17%)
Apr 11, 2003	6.516	6.518	6.300	6.331	1,461,514	-0.20(-2.99%)
Apr 10, 2003	6.611	6.628	6.410	6.527	921,696	-0.11(-1.60%)
Apr 09, 2003	6.647	6.756	6.565	6.633	661,453	-0.01(-0.22%)
Apr 08, 2003	6.544	6.679	6.533	6.647	575,176	+0.09(+1.39%)
Apr 07, 2003	6.650	6.762	6.518	6.556	754,329	+0.02(+0.26%)
Apr 04, 2003	6.438	6.580	6.438	6.539	788,746	+0.08(+1.25%)
Apr 03, 2003	6.499	6.516	6.459	6.459	1,030,131	-0.04(-0.62%)
Apr 02, 2003	6.894	6.904	6.459	6.499	1,473,771	+0.04(+0.57%)
Mar 31, 2003	6.434	6.476	6.384	6.462	1,246,765	+0.03(+0.44%)
Mar 28, 2003	6.417	6.483	6.400	6.434	1,496,401	+0.02(+0.26%)
Mar 27, 2003	6.314	6.420	6.283	6.417	778,609	+0.10(+1.63%)
Mar 26, 2003	6.383	6.400	6.295	6.314	703,648	-0.07(-1.11%)
Mar 25, 2003	6.349	6.393	6.328	6.384	953,284	+0.02(+0.31%)
Mar 24, 2003	6.370	6.399	6.285	6.365	1,095,428	-0.04(-0.64%)
Mar 21, 2003	6.342	6.406	6.310	6.406	1,495,694	+0.06(+1.00%)
Mar 20, 2003	6.307	6.362	6.304	6.342	970,256	+0.02(+0.34%)
Mar 19, 2003	6.310	6.342	6.278	6.321	775,073	-0.01(-0.22%)
Mar 18, 2003	6.307	6.362	6.278	6.335	1,280,003	+0.01(+0.22%)
Mar 17, 2003	6.194	6.321	6.191	6.321	1,351,429	+0.12(+1.94%)
Mar 14, 2003	6.158	6.208	6.123	6.201	1,514,788	+0.02(+0.34%)
Mar 13, 2003	6.083	6.179	6.066	6.179	1,069,262	+0.10(+1.60%)
Mar 12, 2003	6.052	6.104	6.020	6.082	1,007,737	+0.03(+0.49%)
Mar 11, 2003	6.024	6.078	6.024	6.052	1,478,015	+0.04(+0.73%)
Mar 10, 2003	5.996	6.052	5.989	6.008	1,074,212	+0.00(+0.00%)
Mar 07, 2003	5.942	6.025	5.942	6.008	1,013,395	+0.06(+1.02%)
Mar 06, 2003	5.940	5.973	5.911	5.948	908,731	+0.01(+0.14%)
Mar 05, 2003	5.890	5.949	5.888	5.939	941,262	+0.05(+0.84%)
Mar 04, 2003	5.826	5.905	5.826	5.890	608,178	+0.06(+0.97%)

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.