Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.250	6.390	6.250	6.390	7,900	+0.14(+2.24%)
May 29, 2003	6.290	6.350	6.230	6.250	25,100	+0.01(+0.16%)
May 28, 2003	6.220	6.470	6.100	6.240	26,200	+0.03(+0.48%)
May 27, 2003	6.300	6.380	6.180	6.210	12,900	-0.04(-0.64%)
May 23, 2003	6.330	6.350	6.250	6.250	13,600	-0.08(-1.26%)
May 22, 2003	6.310	6.420	6.240	6.330	11,000	+0.10(+1.61%)
May 21, 2003	6.350	6.420	6.230	6.230	13,500	-0.11(-1.74%)
May 20, 2003	6.200	6.400	6.200	6.340	7,800	+0.16(+2.59%)
May 19, 2003	6.350	6.350	6.100	6.180	25,700	-0.12(-1.90%)
May 16, 2003	6.350	6.350	6.260	6.300	5,100	-0.05(-0.79%)
May 15, 2003	6.320	6.350	6.090	6.350	32,000	+0.03(+0.47%)
May 14, 2003	6.150	6.320	6.150	6.320	15,400	+0.17(+2.76%)
May 13, 2003	6.280	6.290	6.150	6.150	23,200	-0.11(-1.76%)
May 12, 2003	6.160	6.280	6.150	6.260	9,800	+0.22(+3.64%)
May 09, 2003	6.200	6.200	6.040	6.040	7,000	-0.08(-1.31%)
May 08, 2003	5.870	6.210	5.850	6.120	21,200	+0.26(+4.44%)
May 07, 2003	6.380	6.380	5.300	5.860	120,900	-0.57(-8.86%)
May 06, 2003	6.450	6.630	6.390	6.430	36,000	-0.01(-0.16%)
May 05, 2003	6.420	6.450	6.350	6.440	32,100	+0.04(+0.63%)
May 02, 2003	6.400	6.400	6.260	6.400	12,400	+0.10(+1.59%)
May 01, 2003	5.880	6.780	5.820	6.300	51,600	+0.40(+6.78%)
Apr 30, 2003	5.850	6.000	5.850	5.900	17,800	+0.02(+0.34%)
Apr 29, 2003	6.020	6.130	5.880	5.880	19,300	-0.17(-2.81%)
Apr 28, 2003	6.110	6.250	6.020	6.050	24,500	-0.10(-1.63%)
Apr 25, 2003	6.150	6.170	6.110	6.150	26,700	-0.02(-0.32%)
Apr 24, 2003	6.190	6.250	6.170	6.170	33,800	-0.06(-0.96%)
Apr 23, 2003	6.180	6.230	6.100	6.230	30,100	+0.12(+1.95%)
Apr 22, 2003	6.060	6.223	6.060	6.111	17,100	-0.04(-0.63%)
Apr 21, 2003	6.220	6.220	6.100	6.150	21,900	+0.05(+0.82%)
Apr 17, 2003	6.200	6.290	6.000	6.100	21,400	-0.10(-1.61%)
Apr 16, 2003	6.400	6.410	6.120	6.200	37,600	-0.28(-4.32%)
Apr 15, 2003	6.440	6.550	6.440	6.480	5,400	-0.03(-0.46%)
Apr 14, 2003	6.410	6.520	6.410	6.510	12,300	+0.08(+1.24%)
Apr 11, 2003	6.480	6.480	6.370	6.430	6,000	-0.06(-0.92%)
Apr 10, 2003	6.500	6.510	6.480	6.490	4,600	-0.08(-1.22%)
Apr 09, 2003	6.580	6.620	6.570	6.570	22,800	-0.03(-0.45%)
Apr 08, 2003	6.650	6.740	6.580	6.600	8,800	-0.05(-0.75%)
Apr 07, 2003	6.200	6.740	6.200	6.650	29,400	+0.25(+3.91%)
Apr 04, 2003	6.420	6.420	6.290	6.400	10,800	+0.00(+0.00%)
Apr 03, 2003	6.340	6.400	6.340	6.400	10,500	+0.00(+0.00%)
Apr 02, 2003	6.250	6.400	6.250	6.400	29,100	+0.16(+2.56%)
Apr 01, 2003	6.150	6.250	6.150	6.240	4,600	+0.00(+0.00%)
Mar 31, 2003	6.150	6.250	6.150	6.240	6,300	+0.06(+0.97%)
Mar 28, 2003	6.380	6.380	6.180	6.180	710,000	-0.19(-2.98%)
Mar 27, 2003	6.080	6.370	6.080	6.370	3,600	+0.26(+4.26%)
Mar 26, 2003	6.270	6.430	5.980	6.110	87,700	-0.29(-4.53%)
Mar 25, 2003	6.080	6.590	5.991	6.400	24,000	+0.16(+2.56%)
Mar 24, 2003	6.710	6.721	5.900	6.240	27,200	-0.56(-8.24%)
Mar 21, 2003	6.440	6.800	6.410	6.800	21,900	+0.41(+6.42%)
Mar 20, 2003	6.250	6.450	6.150	6.390	12,200	+0.09(+1.43%)
Mar 19, 2003	6.250	6.390	6.190	6.300	11,200	+0.00(+0.00%)
Mar 18, 2003	6.350	6.420	6.280	6.300	4,100	-0.03(-0.47%)
Mar 17, 2003	6.500	6.500	6.210	6.330	9,287	-0.22(-3.36%)
Mar 14, 2003	6.590	6.590	6.310	6.550	7,800	+0.02(+0.31%)
Mar 13, 2003	6.570	6.750	6.530	6.530	18,100	-0.04(-0.61%)
Mar 12, 2003	6.700	6.800	6.570	6.570	4,200	-0.13(-1.94%)
Mar 11, 2003	6.740	6.810	6.520	6.700	7,500	-0.07(-1.03%)
Mar 10, 2003	6.790	6.790	6.690	6.770	8,000	+0.00(+0.00%)
Mar 07, 2003	6.690	6.790	6.690	6.770	7,200	+0.08(+1.20%)
Mar 06, 2003	6.680	6.800	6.570	6.690	8,800	-0.01(-0.15%)
Mar 05, 2003	6.750	6.750	6.470	6.700	8,600	-0.04(-0.59%)
Mar 04, 2003	6.850	6.850	6.680	6.740	15,200	-0.04(-0.59%)

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.