Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.991	6.991	6.884	6.885	77,215	-0.04(-0.51%)
May 29, 2003	6.984	6.991	6.920	6.920	47,343	-0.03(-0.50%)
May 28, 2003	6.991	6.991	6.927	6.955	58,052	+0.00(+0.00%)
May 27, 2003	7.026	7.026	6.927	6.955	70,733	-0.04(-0.51%)
May 23, 2003	7.040	7.040	6.955	6.991	94,827	+0.04(+0.51%)
May 22, 2003	6.948	7.097	6.898	6.955	66,224	+0.01(+0.10%)
May 21, 2003	6.905	7.026	6.905	6.948	21,699	+0.03(+0.41%)
May 20, 2003	6.934	7.026	6.884	6.920	30,857	-0.13(-1.81%)
May 19, 2003	7.054	7.168	6.991	7.047	30,435	+0.12(+1.74%)
May 16, 2003	7.111	7.161	6.834	6.927	38,184	+0.08(+1.14%)
May 15, 2003	6.984	7.133	6.834	6.849	36,634	-0.08(-1.13%)
May 14, 2003	6.898	7.083	6.756	6.927	20,008	+0.05(+0.72%)
May 13, 2003	6.976	7.062	6.749	6.877	25,503	-0.07(-1.02%)
May 12, 2003	6.934	7.012	6.920	6.948	18,740	-0.02(-0.31%)
May 09, 2003	6.991	6.991	6.827	6.969	17,753	-0.01(-0.20%)
May 08, 2003	6.834	6.984	6.834	6.984	12,258	+0.10(+1.44%)
May 07, 2003	6.927	6.991	6.607	6.884	54,529	-0.04(-0.61%)
May 06, 2003	6.920	7.026	6.813	6.927	30,998	-0.04(-0.51%)
May 05, 2003	6.934	7.026	6.913	6.962	12,399	+0.04(+0.62%)
May 02, 2003	6.969	7.019	6.884	6.920	23,812	+0.01(+0.21%)
May 01, 2003	6.948	7.026	6.905	6.905	21,980	-0.10(-1.42%)
Apr 30, 2003	6.976	7.054	6.927	7.005	27,757	+0.02(+0.30%)
Apr 29, 2003	6.742	7.026	6.742	6.984	23,530	-0.04(-0.61%)
Apr 28, 2003	7.125	7.133	6.884	7.026	40,298	-0.06(-0.80%)
Apr 25, 2003	7.062	7.133	6.920	7.083	21,276	+0.05(+0.71%)
Apr 24, 2003	7.069	7.097	6.969	7.033	21,558	-0.06(-0.90%)
Apr 23, 2003	7.069	7.097	7.026	7.097	18,740	+0.07(+1.01%)
Apr 22, 2003	6.962	7.062	6.913	7.026	13,526	+0.05(+0.71%)
Apr 21, 2003	6.920	7.062	6.756	6.976	21,558	+0.06(+0.92%)
Apr 17, 2003	6.813	6.948	6.813	6.913	16,062	+0.10(+1.46%)
Apr 16, 2003	7.069	7.133	6.813	6.813	27,898	-0.04(-0.52%)
Apr 15, 2003	6.827	6.849	6.778	6.849	16,344	+0.01(+0.21%)
Apr 14, 2003	6.813	6.856	6.785	6.834	25,926	+0.07(+1.05%)
Apr 11, 2003	6.799	6.891	6.763	6.763	23,389	-0.04(-0.52%)
Apr 10, 2003	6.884	6.884	6.778	6.799	37,057	-0.01(-0.21%)
Apr 09, 2003	7.069	7.097	6.813	6.813	32,125	-0.25(-3.52%)
Apr 08, 2003	6.827	7.083	6.827	7.062	20,853	+0.23(+3.33%)
Apr 07, 2003	6.813	7.097	6.778	6.834	47,202	+0.02(+0.30%)
Apr 04, 2003	6.827	7.026	6.792	6.813	42,271	-0.01(-0.10%)
Apr 03, 2003	6.934	6.998	6.820	6.820	44,102	-0.06(-0.83%)
Apr 02, 2003	7.026	7.033	6.849	6.877	26,067	+0.01(+0.10%)
Apr 01, 2003	6.820	6.870	6.742	6.870	23,389	+0.09(+1.36%)
Mar 31, 2003	6.955	7.083	6.778	6.778	2,155,822	-0.14(-2.05%)
Mar 28, 2003	7.040	7.090	6.799	6.920	22,967	-0.12(-1.71%)
Mar 27, 2003	6.905	7.097	6.898	7.040	16,767	+0.01(+0.20%)
Mar 26, 2003	6.778	7.168	6.778	7.026	38,607	-0.06(-0.90%)
Mar 25, 2003	6.962	7.232	6.962	7.090	33,816	+0.13(+1.83%)
Mar 24, 2003	7.062	7.303	6.948	6.962	36,212	-0.06(-0.91%)
Mar 21, 2003	7.133	7.384	6.955	7.026	41,653	-0.06(-0.90%)
Mar 20, 2003	7.062	7.150	6.969	7.090	23,249	-0.01(-0.10%)
Mar 19, 2003	7.104	7.204	6.969	7.097	19,726	+0.14(+2.04%)
Mar 18, 2003	7.026	7.239	6.955	6.955	54,036	-0.14(-2.00%)
Mar 17, 2003	7.097	7.239	7.026	7.097	32,548	+0.00(+0.00%)
Mar 14, 2003	7.054	7.147	7.040	7.097	28,603	+0.00(+0.00%)
Mar 13, 2003	7.104	7.104	7.019	7.097	11,976	+0.03(+0.40%)
Mar 12, 2003	7.054	7.345	6.948	7.069	27,617	+0.09(+1.31%)
Mar 11, 2003	7.125	7.161	6.927	6.977	35,366	-0.16(-2.18%)
Mar 10, 2003	7.431	7.431	7.118	7.133	17,753	-0.04(-0.59%)
Mar 07, 2003	7.452	7.452	6.998	7.175	41,848	-0.09(-1.17%)
Mar 06, 2003	7.310	7.452	7.168	7.260	31,280	-0.11(-1.44%)
Mar 05, 2003	7.416	7.594	7.274	7.366	17,753	+0.13(+1.76%)
Mar 04, 2003	7.062	7.629	7.062	7.238	34,944	+0.11(+1.58%)

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.