Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.143	7.148	7.143	7.148	1,443	+0.00(+0.04%)
May 29, 2003	7.051	7.159	7.051	7.145	20,212	+0.12(+1.74%)
May 28, 2003	6.927	7.065	6.927	7.024	103,586	-0.10(-1.36%)
May 27, 2003	7.273	7.273	7.120	7.120	48,003	-0.11(-1.46%)
May 23, 2003	7.220	7.226	7.162	7.226	5,053	+0.07(+1.05%)
May 22, 2003	7.204	7.231	7.120	7.151	45,477	-0.08(-1.11%)
May 21, 2003	7.204	7.273	7.148	7.231	11,910	+0.08(+1.08%)
May 20, 2003	7.201	7.204	7.084	7.154	9,384	-0.02(-0.31%)
May 19, 2003	7.270	7.314	7.176	7.176	14,076	-0.03(-0.38%)
May 16, 2003	7.259	7.384	7.190	7.204	9,023	-0.04(-0.57%)
May 15, 2003	7.120	7.245	7.120	7.245	10,106	+0.13(+1.83%)
May 14, 2003	7.134	7.168	7.107	7.115	19,851	+0.01(+0.20%)
May 13, 2003	7.165	7.165	7.079	7.101	2,887	-0.01(-0.08%)
May 12, 2003	7.065	7.162	7.065	7.107	19,851	+0.04(+0.59%)
May 09, 2003	7.065	7.093	7.065	7.065	17,324	+0.00(+0.00%)
May 08, 2003	7.024	7.065	7.024	7.065	12,271	-0.03(-0.39%)
May 07, 2003	7.093	7.162	7.093	7.093	44,394	-0.04(-0.62%)
May 06, 2003	7.162	7.162	7.068	7.137	5,413	+0.02(+0.23%)
May 05, 2003	7.204	7.204	7.120	7.120	16,963	-0.03(-0.39%)
May 02, 2003	7.134	7.193	7.123	7.148	7,218	-0.01(-0.19%)
May 01, 2003	7.120	7.162	7.093	7.162	24,904	+0.15(+2.17%)
Apr 30, 2003	7.051	7.051	6.943	7.010	6,135	+0.02(+0.24%)
Apr 29, 2003	7.004	7.062	6.993	6.993	4,692	+0.01(+0.16%)
Apr 28, 2003	7.096	7.096	6.899	6.982	12,993	-0.11(-1.56%)
Apr 25, 2003	7.037	7.134	6.968	7.093	25,986	+0.07(+0.99%)
Apr 24, 2003	7.024	7.079	7.024	7.024	15,159	+0.03(+0.40%)
Apr 23, 2003	6.996	6.996	6.899	6.996	9,745	-0.07(-0.98%)
Apr 22, 2003	6.993	7.065	6.993	7.065	18,407	+0.10(+1.39%)
Apr 21, 2003	6.954	7.024	6.954	6.968	16,241	+0.03(+0.40%)
Apr 17, 2003	7.024	7.065	6.940	6.940	24,182	-0.12(-1.76%)
Apr 16, 2003	7.065	7.065	6.996	7.065	33,566	+0.00(+0.04%)
Apr 15, 2003	6.857	7.062	6.857	7.062	65,689	+0.14(+1.96%)
Apr 14, 2003	6.954	6.954	6.927	6.927	5,774	-0.03(-0.40%)
Apr 11, 2003	6.927	6.954	6.927	6.954	14,798	+0.03(+0.40%)
Apr 10, 2003	6.924	6.927	6.857	6.927	9,745	+0.07(+1.01%)
Apr 09, 2003	6.857	6.857	6.857	6.857	0	+0.00(+0.00%)
Apr 08, 2003	6.857	6.857	6.857	6.857	360	-0.07(-1.00%)
Apr 07, 2003	6.788	6.927	6.788	6.927	4,331	+0.07(+1.01%)
Apr 04, 2003	6.857	6.860	6.788	6.857	14,437	+0.00(+0.00%)
Apr 03, 2003	6.927	6.927	6.857	6.857	8,301	+0.00(+0.00%)
Apr 02, 2003	6.860	6.860	6.857	6.857	3,609	-0.07(-1.00%)
Apr 01, 2003	6.777	6.927	6.777	6.927	5,053	+0.08(+1.21%)
Mar 31, 2003	6.857	6.924	6.733	6.843	15,880	+0.06(+0.82%)
Mar 28, 2003	6.788	6.788	6.788	6.788	0	+0.00(+0.00%)
Mar 27, 2003	6.788	6.788	6.788	6.788	721	-0.04(-0.61%)
Mar 26, 2003	6.669	6.843	6.669	6.830	9,023	+0.23(+3.48%)
Mar 25, 2003	6.830	6.830	6.600	6.600	10,466	-0.16(-2.38%)
Mar 24, 2003	6.691	6.816	6.677	6.760	18,046	+0.01(+0.21%)
Mar 21, 2003	6.788	6.927	6.649	6.746	31,039	-0.11(-1.62%)
Mar 20, 2003	6.857	6.857	6.733	6.857	7,940	-0.07(-1.00%)
Mar 19, 2003	6.927	6.927	6.927	6.927	0	+0.00(+0.00%)
Mar 18, 2003	6.663	6.927	6.663	6.927	10,466	+0.33(+5.04%)
Mar 17, 2003	6.633	6.633	6.594	6.594	18,046	-0.03(-0.42%)
Mar 14, 2003	6.719	6.719	6.622	6.622	12,632	-0.17(-2.45%)
Mar 13, 2003	6.819	6.882	6.788	6.788	12,271	-0.10(-1.41%)
Mar 12, 2003	6.857	6.885	6.816	6.885	5,053	+0.06(+0.81%)
Mar 11, 2003	6.899	6.899	6.830	6.830	3,609	-0.07(-1.00%)
Mar 10, 2003	6.899	7.035	6.830	6.899	9,023	+0.02(+0.36%)
Mar 07, 2003	6.871	6.927	6.871	6.874	10,827	-0.05(-0.76%)
Mar 06, 2003	6.929	6.929	6.927	6.927	10,827	+0.00(+0.00%)
Mar 05, 2003	6.871	6.927	6.843	6.927	24,182	+0.06(+0.81%)
Mar 04, 2003	6.871	6.896	6.871	6.871	7,579	+0.04(+0.61%)

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.