Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.561	6.561	6.530	6.530	23,210	+0.01(+0.13%)
May 29, 2003	6.500	6.566	6.500	6.522	57,570	+0.04(+0.54%)
May 28, 2003	6.482	6.486	6.447	6.486	111,500	+0.00(+0.07%)
May 27, 2003	6.460	6.513	6.456	6.482	88,973	-0.02(-0.34%)
May 23, 2003	6.478	6.513	6.460	6.504	32,084	+0.03(+0.41%)
May 22, 2003	6.438	6.478	6.372	6.478	64,169	+0.06(+0.89%)
May 21, 2003	6.359	6.420	6.333	6.420	73,954	+0.06(+0.97%)
May 20, 2003	6.328	6.372	6.328	6.359	94,434	+0.03(+0.49%)
May 19, 2003	6.284	6.328	6.253	6.328	47,786	+0.08(+1.34%)
May 16, 2003	6.253	6.275	6.227	6.245	80,098	+0.02(+0.35%)
May 15, 2003	6.232	6.253	6.196	6.223	99,895	+0.01(+0.14%)
May 14, 2003	6.218	6.240	6.196	6.214	69,858	+0.00(+0.00%)
May 13, 2003	6.258	6.258	6.201	6.214	158,831	-0.03(-0.42%)
May 12, 2003	6.218	6.240	6.201	6.240	97,392	+0.03(+0.42%)
May 09, 2003	6.240	6.240	6.201	6.214	22,072	-0.00(-0.07%)
May 08, 2003	6.236	6.249	6.218	6.218	50,516	+0.02(+0.35%)
May 07, 2003	6.223	6.223	6.192	6.196	71,223	-0.01(-0.21%)
May 06, 2003	6.196	6.210	6.188	6.210	68,720	+0.03(+0.50%)
May 05, 2003	6.183	6.210	6.179	6.179	69,631	-0.01(-0.14%)
May 02, 2003	6.214	6.218	6.188	6.188	66,445	-0.03(-0.42%)
May 01, 2003	6.240	6.249	6.183	6.214	78,278	-0.00(-0.07%)
Apr 30, 2003	6.245	6.245	6.218	6.218	49,606	-0.02(-0.28%)
Apr 29, 2003	6.179	6.236	6.179	6.236	74,864	+0.03(+0.42%)
Apr 28, 2003	6.152	6.210	6.152	6.210	60,301	+0.01(+0.21%)
Apr 25, 2003	6.210	6.210	6.192	6.196	8,191	-0.01(-0.21%)
Apr 24, 2003	6.196	6.223	6.192	6.210	50,061	+0.01(+0.21%)
Apr 23, 2003	6.210	6.218	6.196	6.196	46,875	-0.02(-0.35%)
Apr 22, 2003	6.192	6.218	6.174	6.218	50,744	+0.03(+0.50%)
Apr 21, 2003	6.223	6.223	6.161	6.188	35,725	-0.03(-0.42%)
Apr 17, 2003	6.196	6.218	6.196	6.214	33,905	+0.04(+0.64%)
Apr 16, 2003	6.196	6.196	6.161	6.174	36,635	+0.00(+0.00%)
Apr 15, 2003	6.161	6.174	6.161	6.174	19,797	-0.02(-0.35%)
Apr 14, 2003	6.188	6.201	6.161	6.196	33,222	-0.00(-0.07%)
Apr 11, 2003	6.157	6.210	6.152	6.201	36,408	+0.04(+0.71%)
Apr 10, 2003	6.170	6.170	6.157	6.157	29,809	+0.00(+0.00%)
Apr 09, 2003	6.130	6.170	6.073	6.157	39,594	+0.03(+0.50%)
Apr 08, 2003	6.104	6.126	6.065	6.126	33,677	+0.03(+0.43%)
Apr 07, 2003	6.135	6.135	6.060	6.100	69,175	-0.04(-0.57%)
Apr 04, 2003	6.152	6.152	6.126	6.135	34,587	-0.02(-0.29%)
Apr 03, 2003	6.130	6.152	6.065	6.152	81,008	+0.03(+0.50%)
Apr 02, 2003	6.122	6.130	6.056	6.122	76,912	-0.01(-0.22%)
Apr 01, 2003	6.130	6.152	6.122	6.135	76,685	+0.00(+0.07%)
Mar 31, 2003	6.152	6.174	6.130	6.130	48,013	-0.01(-0.21%)
Mar 28, 2003	6.113	6.144	6.113	6.144	20,934	+0.04(+0.58%)
Mar 27, 2003	6.007	6.139	5.994	6.108	151,550	+0.10(+1.68%)
Mar 26, 2003	6.007	6.021	5.999	6.007	94,434	-0.01(-0.22%)
Mar 25, 2003	6.038	6.043	6.007	6.021	102,171	-0.02(-0.29%)
Mar 24, 2003	6.029	6.065	5.937	6.038	170,892	+0.00(+0.00%)
Mar 21, 2003	6.043	6.060	6.034	6.038	60,756	-0.05(-0.79%)
Mar 20, 2003	6.100	6.100	6.056	6.087	29,354	+0.03(+0.44%)
Mar 19, 2003	6.065	6.082	6.029	6.060	69,175	-0.00(-0.07%)
Mar 18, 2003	6.060	6.100	6.060	6.065	55,750	-0.01(-0.14%)
Mar 17, 2003	6.130	6.135	6.069	6.073	64,397	-0.05(-0.86%)
Mar 14, 2003	6.139	6.170	6.065	6.126	65,080	-0.04(-0.71%)
Mar 13, 2003	6.183	6.188	6.152	6.170	53,702	-0.02(-0.28%)
Mar 12, 2003	6.196	6.218	6.157	6.188	49,151	-0.03(-0.49%)
Mar 11, 2003	6.218	6.218	6.183	6.218	88,290	+0.00(+0.00%)
Mar 10, 2003	6.201	6.218	6.179	6.218	77,140	+0.04(+0.64%)
Mar 07, 2003	6.196	6.196	6.179	6.179	45,965	-0.01(-0.21%)
Mar 06, 2003	6.192	6.196	6.192	6.192	53,702	+0.01(+0.21%)
Mar 05, 2003	6.170	6.192	6.152	6.179	182,724	+0.01(+0.14%)
Mar 04, 2003	6.135	6.174	6.135	6.170	70,313	+0.01(+0.14%)

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.