Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.256	7.353	7.249	7.329	136,170	+0.05(+0.75%)
May 29, 2003	7.285	7.326	7.236	7.275	193,307	-0.01(-0.14%)
May 28, 2003	7.399	7.404	7.282	7.285	223,073	-0.10(-1.37%)
May 27, 2003	7.041	7.391	7.041	7.386	507,901	+0.33(+4.63%)
May 23, 2003	6.945	7.067	6.898	7.059	340,768	+0.11(+1.65%)
May 22, 2003	7.041	7.041	6.945	6.945	133,262	-0.08(-1.07%)
May 21, 2003	6.986	7.028	6.981	7.020	153,277	+0.03(+0.48%)
May 20, 2003	6.945	7.007	6.926	6.986	83,994	+0.05(+0.71%)
May 19, 2003	7.111	7.111	6.887	6.937	118,892	-0.12(-1.66%)
May 16, 2003	7.004	7.106	6.976	7.054	687,181	+0.08(+1.08%)
May 15, 2003	6.947	7.059	6.937	6.978	341,794	+0.03(+0.41%)
May 14, 2003	7.046	7.046	6.950	6.950	118,550	-0.06(-0.85%)
May 13, 2003	7.015	7.041	6.984	7.010	116,668	-0.01(-0.07%)
May 12, 2003	7.012	7.041	6.973	7.015	159,777	+0.00(+0.04%)
May 09, 2003	7.030	7.030	7.012	7.012	113,931	-0.00(-0.04%)
May 08, 2003	7.111	7.111	6.991	7.015	97,679	-0.09(-1.24%)
May 07, 2003	7.067	7.103	7.020	7.103	107,259	+0.03(+0.37%)
May 06, 2003	6.981	7.080	6.947	7.077	257,799	+0.13(+1.87%)
May 05, 2003	6.846	6.952	6.846	6.947	60,900	+0.03(+0.49%)
May 02, 2003	6.825	6.916	6.815	6.913	55,597	+0.05(+0.69%)
May 01, 2003	6.797	6.885	6.755	6.866	115,300	+0.02(+0.34%)
Apr 30, 2003	6.732	6.851	6.724	6.843	159,264	+0.05(+0.77%)
Apr 29, 2003	6.729	6.820	6.729	6.791	136,341	-0.04(-0.61%)
Apr 28, 2003	6.937	6.937	6.822	6.833	183,727	-0.04(-0.57%)
Apr 25, 2003	6.776	6.877	6.768	6.872	266,695	+0.09(+1.34%)
Apr 24, 2003	6.773	6.838	6.716	6.781	115,813	-0.08(-1.14%)
Apr 23, 2003	6.768	6.898	6.630	6.859	197,754	+0.10(+1.54%)
Apr 22, 2003	6.828	6.838	6.732	6.755	175,002	-0.05(-0.80%)
Apr 21, 2003	6.804	6.830	6.745	6.809	245,311	+0.09(+1.31%)
Apr 17, 2003	6.786	6.799	6.719	6.721	129,327	-0.09(-1.33%)
Apr 16, 2003	6.859	6.945	6.763	6.812	118,379	-0.10(-1.46%)
Apr 15, 2003	6.841	6.929	6.841	6.913	63,295	+0.04(+0.64%)
Apr 14, 2003	6.729	6.869	6.729	6.869	65,177	+0.08(+1.15%)
Apr 11, 2003	6.713	6.825	6.677	6.791	83,652	+0.08(+1.24%)
Apr 10, 2003	6.706	6.716	6.667	6.708	41,740	+0.06(+0.94%)
Apr 09, 2003	6.716	6.807	6.646	6.646	72,532	-0.10(-1.43%)
Apr 08, 2003	6.734	6.765	6.687	6.742	70,993	+0.03(+0.39%)
Apr 07, 2003	6.732	6.833	6.669	6.716	79,546	-0.03(-0.39%)
Apr 04, 2003	6.721	6.778	6.656	6.742	54,741	+0.06(+0.89%)
Apr 03, 2003	6.794	6.794	6.682	6.682	54,912	-0.07(-1.00%)
Apr 02, 2003	6.617	6.791	6.615	6.750	84,336	+0.16(+2.36%)
Apr 01, 2003	6.612	6.656	6.529	6.594	129,156	+0.03(+0.52%)
Mar 31, 2003	6.589	6.609	6.513	6.560	100,074	-0.00(-0.04%)
Mar 28, 2003	6.635	6.651	6.558	6.563	80,744	-0.05(-0.71%)
Mar 27, 2003	6.719	6.721	6.594	6.609	67,353	-0.03(-0.43%)
Mar 26, 2003	6.781	6.789	6.638	6.638	53,540	-0.08(-1.24%)
Mar 25, 2003	6.586	6.721	6.586	6.721	28,397	+0.11(+1.73%)
Mar 24, 2003	6.734	6.778	6.599	6.607	70,480	-0.18(-2.71%)
Mar 21, 2003	6.606	6.802	6.606	6.791	99,086	+0.18(+2.71%)
Mar 20, 2003	6.604	6.659	6.547	6.612	49,951	+0.02(+0.31%)
Mar 19, 2003	6.607	6.617	6.552	6.591	83,323	+0.01(+0.16%)
Mar 18, 2003	6.586	6.607	6.487	6.581	10,828,621	+0.01(+0.12%)
Mar 17, 2003	6.456	6.573	6.422	6.573	82,968	+0.09(+1.44%)
Mar 14, 2003	6.417	6.513	6.417	6.480	106,575	+0.02(+0.28%)
Mar 13, 2003	6.342	6.495	6.342	6.461	88,100	+0.06(+0.93%)
Mar 12, 2003	6.365	6.412	6.300	6.402	217,805	-0.01(-0.12%)
Mar 11, 2003	6.428	6.461	6.386	6.409	87,244	-0.02(-0.24%)
Mar 10, 2003	6.573	6.573	6.394	6.425	164,909	-0.11(-1.75%)
Mar 07, 2003	6.461	6.599	6.433	6.539	603,633	+0.00(+0.00%)
Mar 06, 2003	6.680	6.682	6.521	6.539	153,961	-0.01(-0.12%)
Mar 05, 2003	6.721	6.729	6.547	6.547	190,056	-0.11(-1.72%)
Mar 04, 2003	6.628	6.713	6.565	6.661	95,113	-0.01(-0.16%)

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.