Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.665	6.750	6.665	6.721	14,177	+0.06(+0.83%)
May 29, 2003	6.649	6.682	6.649	6.665	20,557	+0.04(+0.64%)
May 28, 2003	6.674	6.721	6.623	6.623	24,337	-0.13(-1.88%)
May 27, 2003	6.784	6.784	6.691	6.750	34,734	-0.03(-0.50%)
May 23, 2003	6.729	6.784	6.708	6.784	31,190	+0.05(+0.75%)
May 22, 2003	6.771	6.771	6.729	6.733	34,262	-0.02(-0.31%)
May 21, 2003	6.691	6.759	6.691	6.754	18,194	+0.06(+0.88%)
May 20, 2003	6.649	6.708	6.644	6.695	32,135	+0.03(+0.44%)
May 19, 2003	6.644	6.687	6.632	6.665	27,882	-0.01(-0.19%)
May 16, 2003	6.687	6.708	6.636	6.678	29,772	-0.01(-0.13%)
May 15, 2003	6.644	6.691	6.644	6.687	17,958	-0.03(-0.50%)
May 14, 2003	6.632	6.721	6.623	6.721	23,156	+0.08(+1.28%)
May 13, 2003	6.610	6.636	6.610	6.636	14,886	+0.01(+0.13%)
May 12, 2003	6.627	6.644	6.623	6.627	14,650	+0.00(+0.00%)
May 09, 2003	6.610	6.640	6.602	6.627	11,105	-0.01(-0.19%)
May 08, 2003	6.581	6.640	6.568	6.640	13,941	+0.00(+0.06%)
May 07, 2003	6.636	6.636	6.577	6.636	12,050	+0.03(+0.51%)
May 06, 2003	6.560	6.636	6.539	6.602	39,460	-0.06(-0.95%)
May 05, 2003	6.560	6.665	6.560	6.665	34,025	+0.08(+1.29%)
May 02, 2003	6.526	6.581	6.526	6.581	20,557	+0.04(+0.65%)
May 01, 2003	6.509	6.581	6.509	6.539	28,591	+0.03(+0.46%)
Apr 30, 2003	6.522	6.526	6.500	6.509	9,924	+0.00(+0.07%)
Apr 29, 2003	6.551	6.551	6.505	6.505	18,903	+0.01(+0.13%)
Apr 28, 2003	6.496	6.534	6.496	6.496	7,797	-0.01(-0.20%)
Apr 25, 2003	6.454	6.509	6.454	6.509	10,396	+0.03(+0.52%)
Apr 24, 2003	6.458	6.509	6.458	6.475	21,975	+0.02(+0.33%)
Apr 23, 2003	6.522	6.534	6.445	6.454	51,511	-0.08(-1.17%)
Apr 22, 2003	6.555	6.560	6.522	6.530	19,375	+0.01(+0.13%)
Apr 21, 2003	6.534	6.534	6.517	6.522	12,996	+0.00(+0.06%)
Apr 17, 2003	6.517	6.555	6.517	6.517	18,430	-0.03(-0.39%)
Apr 16, 2003	6.555	6.560	6.517	6.543	13,704	+0.06(+0.85%)
Apr 15, 2003	6.551	6.555	6.488	6.488	21,738	-0.03(-0.39%)
Apr 14, 2003	6.454	6.517	6.437	6.513	27,173	+0.04(+0.65%)
Apr 11, 2003	6.496	6.534	6.445	6.471	27,173	+0.01(+0.20%)
Apr 10, 2003	6.454	6.458	6.445	6.458	3,544	-0.02(-0.26%)
Apr 09, 2003	6.450	6.475	6.450	6.475	7,561	+0.00(+0.00%)
Apr 08, 2003	6.475	6.479	6.454	6.475	12,050	-0.03(-0.52%)
Apr 07, 2003	6.509	6.509	6.454	6.509	9,215	+0.00(+0.00%)
Apr 04, 2003	6.475	6.513	6.475	6.509	12,759	+0.01(+0.13%)
Apr 03, 2003	6.505	6.539	6.500	6.500	20,321	+0.02(+0.33%)
Apr 02, 2003	6.467	6.526	6.467	6.479	21,738	+0.02(+0.26%)
Apr 01, 2003	6.475	6.530	6.462	6.462	25,755	+0.05(+0.73%)
Mar 31, 2003	6.445	6.462	6.416	6.416	8,270	-0.01(-0.13%)
Mar 28, 2003	6.445	6.445	6.403	6.424	19,139	+0.01(+0.20%)
Mar 27, 2003	6.454	6.454	6.412	6.412	9,451	-0.02(-0.33%)
Mar 26, 2003	6.369	6.454	6.369	6.433	19,139	+0.06(+0.93%)
Mar 25, 2003	6.403	6.424	6.369	6.373	42,768	-0.03(-0.46%)
Mar 24, 2003	6.429	6.429	6.386	6.403	21,029	-0.02(-0.33%)
Mar 21, 2003	6.424	6.424	6.403	6.424	17,249	+0.02(+0.26%)
Mar 20, 2003	6.412	6.429	6.378	6.407	22,211	-0.00(-0.07%)
Mar 19, 2003	6.424	6.424	6.403	6.412	46,785	+0.00(+0.07%)
Mar 18, 2003	6.416	6.416	6.403	6.407	38,515	-0.02(-0.26%)
Mar 17, 2003	6.420	6.424	6.412	6.424	29,772	-0.02(-0.26%)
Mar 14, 2003	6.522	6.543	6.441	6.441	25,283	-0.04(-0.59%)
Mar 13, 2003	6.437	6.560	6.437	6.479	18,194	+0.03(+0.39%)
Mar 12, 2003	6.496	6.517	6.420	6.454	47,967	-0.07(-1.10%)
Mar 11, 2003	6.420	6.551	6.420	6.526	22,683	+0.05(+0.78%)
Mar 10, 2003	6.560	6.560	6.462	6.475	20,321	-0.08(-1.29%)
Mar 07, 2003	6.530	6.581	6.458	6.560	42,768	+0.03(+0.45%)
Mar 06, 2003	6.513	6.530	6.458	6.530	27,646	+0.05(+0.78%)
Mar 05, 2003	6.500	6.572	6.433	6.479	30,245	-0.07(-1.03%)
Mar 04, 2003	6.517	6.581	6.517	6.547	30,481	-0.01(-0.19%)

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.