Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.649	6.693	6.627	6.693	4,315	-0.01(-0.13%)
May 29, 2003	6.649	6.702	6.649	6.702	6,359	+0.02(+0.26%)
May 28, 2003	6.671	6.684	6.644	6.684	8,175	-0.03(-0.46%)
May 27, 2003	6.693	6.715	6.640	6.715	66,769	-0.02(-0.33%)
May 23, 2003	6.666	6.741	6.666	6.737	13,853	+0.08(+1.19%)
May 22, 2003	6.605	6.658	6.605	6.658	17,941	+0.05(+0.80%)
May 21, 2003	6.631	6.649	6.592	6.605	58,593	+0.02(+0.27%)
May 20, 2003	6.605	6.631	6.587	6.587	19,985	-0.01(-0.20%)
May 19, 2003	6.574	6.600	6.539	6.600	19,077	+0.00(+0.07%)
May 16, 2003	6.600	6.600	6.561	6.596	8,857	+0.05(+0.81%)
May 15, 2003	6.605	6.605	6.543	6.543	44,058	-0.04(-0.60%)
May 14, 2003	6.561	6.583	6.543	6.583	2,952	-0.02(-0.33%)
May 13, 2003	6.592	6.605	6.583	6.605	15,443	+0.04(+0.54%)
May 12, 2003	6.420	6.570	6.411	6.570	16,124	+0.13(+1.98%)
May 09, 2003	6.442	6.442	6.442	6.442	0	+0.00(+0.00%)
May 08, 2003	6.407	6.446	6.407	6.442	4,996	+0.04(+0.55%)
May 07, 2003	6.446	6.446	6.363	6.407	5,904	-0.02(-0.34%)
May 06, 2003	6.473	6.473	6.429	6.429	15,670	-0.02(-0.34%)
May 05, 2003	6.583	6.583	6.451	6.451	4,315	-0.13(-2.01%)
May 02, 2003	6.583	6.583	6.583	6.583	0	+0.00(+0.00%)
May 01, 2003	6.561	6.583	6.561	6.583	6,359	+0.04(+0.54%)
Apr 30, 2003	6.517	6.548	6.517	6.548	908	+0.05(+0.81%)
Apr 29, 2003	6.473	6.495	6.473	6.495	2,725	+0.02(+0.34%)
Apr 28, 2003	6.473	6.473	6.473	6.473	2,725	+0.07(+1.03%)
Apr 25, 2003	6.499	6.499	6.349	6.407	37,927	-0.11(-1.62%)
Apr 24, 2003	6.389	6.512	6.389	6.512	4,996	+0.08(+1.23%)
Apr 23, 2003	6.433	6.495	6.389	6.433	7,948	-0.04(-0.61%)
Apr 22, 2003	6.473	6.473	6.473	6.473	454	-0.04(-0.61%)
Apr 21, 2003	6.508	6.512	6.508	6.512	2,952	+0.04(+0.61%)
Apr 17, 2003	6.433	6.473	6.424	6.473	10,446	-0.02(-0.27%)
Apr 16, 2003	6.490	6.490	6.490	6.490	1,135	+0.00(+0.07%)
Apr 15, 2003	6.490	6.490	6.486	6.486	6,813	-0.04(-0.67%)
Apr 14, 2003	6.565	6.565	6.490	6.530	15,216	-0.03(-0.47%)
Apr 11, 2003	6.596	6.605	6.561	6.561	3,633	-0.04(-0.53%)
Apr 10, 2003	6.578	6.596	6.578	6.596	1,589	+0.06(+0.94%)
Apr 09, 2003	6.583	6.583	6.517	6.534	30,886	-0.03(-0.40%)
Apr 08, 2003	6.517	6.561	6.517	6.561	2,498	+0.00(+0.00%)
Apr 07, 2003	6.561	6.561	6.561	6.561	681	+0.00(+0.00%)
Apr 04, 2003	6.512	6.561	6.512	6.561	2,952	+0.00(+0.07%)
Apr 03, 2003	6.539	6.556	6.539	6.556	1,816	+0.06(+0.95%)
Apr 02, 2003	6.556	6.578	6.495	6.495	11,355	-0.06(-0.94%)
Apr 01, 2003	6.561	6.561	6.556	6.556	4,769	+0.08(+1.29%)
Mar 31, 2003	6.473	6.473	6.468	6.473	3,860	+0.04(+0.68%)
Mar 28, 2003	6.411	6.429	6.411	6.429	4,996	+0.04(+0.69%)
Mar 27, 2003	6.385	6.385	6.385	6.385	0	+0.00(+0.00%)
Mar 26, 2003	6.429	6.534	6.385	6.385	18,168	-0.02(-0.34%)
Mar 25, 2003	6.455	6.530	6.363	6.407	22,937	-0.05(-0.75%)
Mar 24, 2003	6.473	6.473	6.455	6.455	11,355	-0.02(-0.27%)
Mar 21, 2003	6.473	6.473	6.473	6.473	1,135	+0.04(+0.68%)
Mar 20, 2003	6.521	6.521	6.429	6.429	5,450	-0.05(-0.82%)
Mar 19, 2003	6.565	6.574	6.429	6.481	6,813	-0.07(-1.14%)
Mar 18, 2003	6.504	6.556	6.504	6.556	3,179	+0.02(+0.27%)
Mar 17, 2003	6.583	6.583	6.495	6.539	4,996	-0.04(-0.60%)
Mar 14, 2003	6.548	6.578	6.548	6.578	3,406	-0.00(-0.07%)
Mar 13, 2003	6.534	6.583	6.534	6.583	7,948	+0.09(+1.36%)
Mar 12, 2003	6.495	6.495	6.495	6.495	227	-0.09(-1.34%)
Mar 11, 2003	6.583	6.605	6.539	6.583	10,901	-0.02(-0.33%)
Mar 10, 2003	6.561	6.605	6.517	6.605	20,439	+0.00(+0.07%)
Mar 07, 2003	6.539	6.600	6.539	6.600	22,029	+0.06(+0.94%)
Mar 06, 2003	6.605	6.605	6.539	6.539	6,359	-0.07(-1.00%)
Mar 05, 2003	6.605	6.605	6.565	6.605	8,630	+0.04(+0.67%)
Mar 04, 2003	6.473	6.605	6.429	6.561	36,337	+0.04(+0.68%)

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.