Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.532	6.532	6.469	6.474	11,052	-0.05(-0.83%)
May 29, 2003	6.469	6.551	6.469	6.528	29,178	+0.08(+1.26%)
May 28, 2003	6.410	6.451	6.388	6.446	22,326	+0.06(+0.99%)
May 27, 2003	6.442	6.442	6.383	6.383	33,157	-0.08(-1.19%)
May 23, 2003	6.465	6.483	6.446	6.460	9,726	-0.02(-0.28%)
May 22, 2003	6.415	6.478	6.410	6.478	41,999	+0.11(+1.70%)
May 21, 2003	6.388	6.397	6.370	6.370	41,557	+0.01(+0.21%)
May 20, 2003	6.401	6.401	6.356	6.356	23,210	-0.05(-0.71%)
May 19, 2003	6.383	6.401	6.383	6.401	12,157	+0.03(+0.50%)
May 16, 2003	6.379	6.383	6.338	6.370	17,021	-0.01(-0.14%)
May 15, 2003	6.379	6.379	6.356	6.379	12,599	+0.02(+0.36%)
May 14, 2003	6.324	6.379	6.324	6.356	15,694	+0.02(+0.29%)
May 13, 2003	6.284	6.338	6.266	6.338	32,494	+0.07(+1.16%)
May 12, 2003	6.243	6.266	6.238	6.266	14,589	+0.04(+0.58%)
May 09, 2003	6.243	6.243	6.175	6.229	57,694	+0.00(+0.00%)
May 08, 2003	6.175	6.229	6.175	6.229	9,505	+0.03(+0.51%)
May 07, 2003	6.193	6.207	6.152	6.198	27,631	+0.02(+0.29%)
May 06, 2003	6.170	6.189	6.152	6.180	15,252	+0.04(+0.59%)
May 05, 2003	6.157	6.170	6.143	6.143	20,999	-0.01(-0.15%)
May 02, 2003	6.148	6.152	6.107	6.152	22,768	+0.01(+0.22%)
May 01, 2003	6.139	6.139	6.080	6.139	34,263	+0.01(+0.15%)
Apr 30, 2003	6.134	6.143	6.089	6.130	26,526	+0.02(+0.37%)
Apr 29, 2003	6.112	6.134	6.075	6.107	21,663	+0.02(+0.37%)
Apr 28, 2003	6.107	6.112	6.085	6.085	14,147	-0.00(-0.07%)
Apr 25, 2003	6.094	6.103	6.053	6.089	38,241	-0.00(-0.07%)
Apr 24, 2003	6.075	6.094	6.075	6.094	3,536	+0.05(+0.75%)
Apr 23, 2003	6.089	6.089	6.044	6.048	15,694	-0.01(-0.22%)
Apr 22, 2003	6.107	6.116	6.053	6.062	36,694	-0.05(-0.74%)
Apr 21, 2003	6.094	6.107	6.094	6.107	14,810	+0.05(+0.90%)
Apr 17, 2003	6.075	6.107	6.053	6.053	22,547	-0.03(-0.52%)
Apr 16, 2003	6.053	6.085	6.048	6.085	21,884	+0.02(+0.30%)
Apr 15, 2003	6.094	6.094	6.062	6.066	3,757	-0.03(-0.45%)
Apr 14, 2003	6.066	6.094	6.066	6.094	4,421	+0.02(+0.37%)
Apr 11, 2003	6.103	6.103	6.062	6.071	15,694	-0.03(-0.52%)
Apr 10, 2003	6.103	6.116	6.089	6.103	21,442	+0.01(+0.22%)
Apr 09, 2003	6.044	6.089	6.035	6.089	49,294	+0.05(+0.90%)
Apr 08, 2003	6.066	6.066	6.030	6.035	21,663	-0.01(-0.22%)
Apr 07, 2003	6.085	6.085	6.044	6.048	33,378	-0.06(-0.96%)
Apr 04, 2003	6.103	6.121	6.053	6.107	33,157	+0.03(+0.52%)
Apr 03, 2003	6.103	6.103	6.062	6.075	40,231	-0.03(-0.44%)
Apr 02, 2003	6.116	6.116	6.098	6.103	15,031	-0.01(-0.22%)
Apr 01, 2003	6.139	6.139	6.062	6.116	35,368	-0.01(-0.15%)
Mar 31, 2003	6.116	6.125	6.116	6.125	1,326	+0.03(+0.45%)
Mar 28, 2003	6.030	6.098	6.030	6.098	30,726	+0.05(+0.75%)
Mar 27, 2003	6.089	6.089	6.039	6.053	41,557	-0.02(-0.37%)
Mar 26, 2003	6.112	6.112	6.053	6.075	20,557	-0.05(-0.74%)
Mar 25, 2003	6.035	6.121	6.035	6.121	39,789	+0.08(+1.35%)
Mar 24, 2003	5.994	6.039	5.980	6.039	53,715	+0.05(+0.91%)
Mar 21, 2003	6.094	6.094	5.985	5.985	30,284	-0.08(-1.27%)
Mar 20, 2003	6.080	6.103	6.062	6.062	19,894	-0.04(-0.59%)
Mar 19, 2003	6.089	6.112	6.085	6.098	7,957	+0.01(+0.22%)
Mar 18, 2003	6.134	6.134	6.071	6.085	24,978	-0.04(-0.66%)
Mar 17, 2003	6.094	6.134	6.094	6.125	22,326	+0.04(+0.59%)
Mar 14, 2003	6.121	6.121	6.089	6.089	22,105	-0.01(-0.22%)
Mar 13, 2003	6.143	6.152	6.103	6.103	19,673	-0.05(-0.88%)
Mar 12, 2003	6.211	6.211	6.116	6.157	35,368	-0.05(-0.73%)
Mar 11, 2003	6.198	6.220	6.175	6.202	22,326	+0.00(+0.00%)
Mar 10, 2003	6.207	6.238	6.198	6.202	16,578	+0.01(+0.22%)
Mar 07, 2003	6.170	6.189	6.152	6.189	26,084	+0.04(+0.59%)
Mar 06, 2003	6.148	6.152	6.148	6.152	22,768	+0.02(+0.37%)
Mar 05, 2003	6.170	6.170	6.125	6.130	28,736	-0.04(-0.66%)
Mar 04, 2003	6.125	6.175	6.121	6.170	51,063	+0.07(+1.11%)

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.