Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.297	6.455	6.235	6.455	828,639	+0.17(+2.64%)
May 29, 2003	6.340	6.410	6.249	6.288	861,542	-0.02(-0.36%)
May 28, 2003	6.257	6.384	6.247	6.311	1,045,684	+0.05(+0.77%)
May 27, 2003	6.197	6.262	6.159	6.262	1,833,627	+0.04(+0.61%)
May 23, 2003	6.202	6.247	6.124	6.224	742,340	+0.00(+0.00%)
May 22, 2003	6.219	6.275	6.178	6.224	980,455	-0.01(-0.11%)
May 21, 2003	6.210	6.249	6.171	6.231	1,044,241	+0.02(+0.39%)
May 20, 2003	6.249	6.282	6.164	6.207	742,629	-0.02(-0.33%)
May 19, 2003	6.366	6.380	6.228	6.228	1,295,344	-0.17(-2.60%)
May 16, 2003	6.528	6.528	6.339	6.394	1,985,155	-0.12(-1.86%)
May 15, 2003	6.517	6.566	6.498	6.515	935,141	-0.01(-0.13%)
May 14, 2003	6.614	6.616	6.505	6.524	940,625	-0.07(-1.00%)
May 13, 2003	6.656	6.656	6.524	6.590	1,254,648	-0.07(-0.99%)
May 12, 2003	6.583	6.715	6.498	6.656	1,547,312	+0.09(+1.37%)
May 09, 2003	6.488	6.583	6.470	6.566	1,318,434	+0.07(+1.12%)
May 08, 2003	6.534	6.540	6.436	6.493	2,601,367	-0.06(-0.90%)
May 07, 2003	6.547	6.640	6.512	6.552	2,047,498	+0.00(+0.03%)
May 06, 2003	6.503	6.616	6.503	6.550	2,938,191	+0.05(+0.72%)
May 05, 2003	6.411	6.533	6.337	6.503	2,209,127	+0.19(+2.93%)
May 02, 2003	6.256	6.339	6.216	6.318	2,471,775	+0.05(+0.80%)
May 01, 2003	6.396	6.432	6.212	6.268	1,577,906	-0.11(-1.66%)
Apr 30, 2003	6.401	6.429	6.349	6.373	918,689	-0.05(-0.70%)
Apr 29, 2003	6.410	6.491	6.316	6.418	1,448,603	+0.02(+0.32%)
Apr 28, 2003	6.254	6.431	6.242	6.398	1,733,475	+0.14(+2.19%)
Apr 25, 2003	6.313	6.323	6.221	6.261	927,637	-0.06(-0.99%)
Apr 24, 2003	6.314	6.373	6.268	6.323	1,285,819	-0.05(-0.76%)
Apr 23, 2003	6.240	6.533	6.228	6.372	4,243,060	+0.17(+2.71%)
Apr 22, 2003	6.063	6.235	6.055	6.204	1,551,064	+0.13(+2.20%)
Apr 21, 2003	6.063	6.082	5.994	6.070	638,147	-0.02(-0.26%)
Apr 17, 2003	5.930	6.098	5.930	6.086	1,621,489	+0.16(+2.66%)
Apr 16, 2003	6.063	6.063	5.897	5.928	1,149,589	-0.13(-2.20%)
Apr 15, 2003	5.994	6.063	5.963	6.062	1,001,813	+0.10(+1.60%)
Apr 14, 2003	5.848	5.985	5.836	5.966	1,252,339	+0.12(+1.98%)
Apr 11, 2003	5.911	5.951	5.810	5.850	757,349	-0.05(-0.82%)
Apr 10, 2003	5.880	5.899	5.821	5.899	750,710	+0.02(+0.32%)
Apr 09, 2003	5.987	6.063	5.854	5.880	1,682,100	-0.10(-1.68%)
Apr 08, 2003	5.958	6.020	5.878	5.980	970,930	+0.08(+1.44%)
Apr 07, 2003	5.909	6.036	5.878	5.895	1,286,396	+0.03(+0.47%)
Apr 04, 2003	5.810	5.933	5.793	5.867	831,236	+0.08(+1.41%)
Apr 03, 2003	5.862	5.890	5.781	5.786	1,973,321	-0.04(-0.71%)
Apr 02, 2003	5.713	5.862	5.684	5.828	1,147,280	+0.15(+2.62%)
Apr 01, 2003	5.576	5.717	5.545	5.679	1,372,984	+0.01(+0.24%)
Mar 31, 2003	5.684	5.684	5.524	5.665	2,259,532	-0.05(-0.91%)
Mar 28, 2003	5.788	5.791	5.686	5.717	90,050,664	-0.09(-1.61%)
Mar 27, 2003	5.916	5.916	5.772	5.810	1,536,965	-0.10(-1.73%)
Mar 26, 2003	5.945	5.968	5.864	5.913	865,190	-0.03(-0.52%)
Mar 25, 2003	5.874	5.959	5.847	5.944	1,089,783	+0.09(+1.57%)
Mar 24, 2003	5.824	5.864	5.769	5.852	1,539,418	-0.10(-1.69%)
Mar 21, 2003	5.921	5.975	5.786	5.952	1,306,860	+0.10(+1.66%)
Mar 20, 2003	5.765	5.871	5.719	5.855	804,591	+0.06(+0.96%)
Mar 19, 2003	5.673	5.835	5.668	5.800	1,050,559	+0.13(+2.26%)
Mar 18, 2003	5.673	5.701	5.550	5.672	2,154,482	-0.10(-1.80%)
Mar 17, 2003	5.622	5.779	5.590	5.776	1,994,030	+0.15(+2.58%)
Mar 14, 2003	5.627	5.635	5.566	5.630	1,270,268	+0.02(+0.43%)
Mar 13, 2003	5.336	5.609	5.334	5.606	2,470,620	+0.30(+5.75%)
Mar 12, 2003	5.289	5.350	5.211	5.301	1,544,380	-0.01(-0.23%)
Mar 11, 2003	5.325	5.396	5.298	5.313	1,081,185	-0.01(-0.26%)
Mar 10, 2003	5.405	5.426	5.310	5.327	1,151,898	-0.10(-1.85%)
Mar 07, 2003	5.388	5.459	5.370	5.427	682,904	-0.01(-0.13%)
Mar 06, 2003	5.414	5.474	5.362	5.434	992,289	-0.02(-0.32%)
Mar 05, 2003	5.388	5.492	5.388	5.452	1,908,670	+0.04(+0.74%)
Mar 04, 2003	5.337	5.455	5.337	5.412	1,024,614	+0.03(+0.48%)

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.