Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.586	6.586	6.556	6.556	23,121	+0.01(+0.13%)
May 29, 2003	6.525	6.591	6.525	6.547	57,350	+0.04(+0.54%)
May 28, 2003	6.507	6.511	6.472	6.511	111,073	+0.00(+0.07%)
May 27, 2003	6.485	6.538	6.481	6.507	88,631	-0.02(-0.34%)
May 23, 2003	6.503	6.538	6.485	6.529	31,961	+0.03(+0.41%)
May 22, 2003	6.463	6.503	6.397	6.503	63,923	+0.06(+0.89%)
May 21, 2003	6.383	6.445	6.357	6.445	73,670	+0.06(+0.97%)
May 20, 2003	6.353	6.397	6.353	6.383	94,072	+0.03(+0.49%)
May 19, 2003	6.308	6.353	6.278	6.353	47,602	+0.08(+1.34%)
May 16, 2003	6.278	6.300	6.251	6.269	79,791	+0.02(+0.35%)
May 15, 2003	6.256	6.278	6.220	6.247	99,512	+0.01(+0.14%)
May 14, 2003	6.242	6.264	6.220	6.238	69,590	+0.00(+0.00%)
May 13, 2003	6.282	6.282	6.225	6.238	158,222	-0.03(-0.42%)
May 12, 2003	6.242	6.264	6.225	6.264	97,018	+0.03(+0.42%)
May 09, 2003	6.264	6.264	6.225	6.238	21,987	-0.00(-0.07%)
May 08, 2003	6.260	6.273	6.242	6.242	50,322	+0.02(+0.35%)
May 07, 2003	6.247	6.247	6.216	6.220	70,950	-0.01(-0.21%)
May 06, 2003	6.220	6.233	6.211	6.233	68,457	+0.03(+0.50%)
May 05, 2003	6.207	6.233	6.203	6.203	69,364	-0.01(-0.14%)
May 02, 2003	6.238	6.242	6.211	6.211	66,190	-0.03(-0.42%)
May 01, 2003	6.264	6.273	6.207	6.238	77,977	-0.00(-0.07%)
Apr 30, 2003	6.269	6.269	6.242	6.242	49,416	-0.02(-0.28%)
Apr 29, 2003	6.203	6.260	6.203	6.260	74,577	+0.03(+0.42%)
Apr 28, 2003	6.176	6.233	6.176	6.233	60,070	+0.01(+0.21%)
Apr 25, 2003	6.233	6.233	6.216	6.220	8,160	-0.01(-0.21%)
Apr 24, 2003	6.220	6.247	6.216	6.233	49,869	+0.01(+0.21%)
Apr 23, 2003	6.233	6.242	6.220	6.220	46,696	-0.02(-0.35%)
Apr 22, 2003	6.216	6.242	6.198	6.242	50,549	+0.03(+0.50%)
Apr 21, 2003	6.247	6.247	6.185	6.211	35,588	-0.03(-0.42%)
Apr 17, 2003	6.220	6.242	6.220	6.238	33,775	+0.04(+0.64%)
Apr 16, 2003	6.220	6.220	6.185	6.198	36,495	+0.00(+0.00%)
Apr 15, 2003	6.185	6.198	6.185	6.198	19,721	-0.02(-0.35%)
Apr 14, 2003	6.211	6.225	6.185	6.220	33,095	-0.00(-0.07%)
Apr 11, 2003	6.181	6.233	6.176	6.225	36,268	+0.04(+0.71%)
Apr 10, 2003	6.194	6.194	6.181	6.181	29,695	+0.00(+0.00%)
Apr 09, 2003	6.154	6.194	6.097	6.181	39,442	+0.03(+0.50%)
Apr 08, 2003	6.128	6.150	6.088	6.150	33,548	+0.03(+0.43%)
Apr 07, 2003	6.158	6.158	6.083	6.123	68,910	-0.04(-0.57%)
Apr 04, 2003	6.176	6.176	6.150	6.158	34,455	-0.02(-0.29%)
Apr 03, 2003	6.154	6.176	6.088	6.176	80,698	+0.03(+0.50%)
Apr 02, 2003	6.145	6.154	6.079	6.145	76,617	-0.01(-0.21%)
Apr 01, 2003	6.154	6.176	6.145	6.158	76,391	+0.00(+0.07%)
Mar 31, 2003	6.176	6.198	6.154	6.154	47,829	-0.01(-0.21%)
Mar 28, 2003	6.136	6.167	6.136	6.167	20,854	+0.04(+0.58%)
Mar 27, 2003	6.031	6.163	6.017	6.132	150,968	+0.10(+1.68%)
Mar 26, 2003	6.031	6.044	6.022	6.031	94,072	-0.01(-0.22%)
Mar 25, 2003	6.061	6.066	6.031	6.044	101,779	-0.02(-0.29%)
Mar 24, 2003	6.053	6.088	5.960	6.061	170,236	+0.00(+0.00%)
Mar 21, 2003	6.066	6.083	6.057	6.061	60,523	-0.05(-0.79%)
Mar 20, 2003	6.123	6.123	6.079	6.110	29,241	+0.03(+0.44%)
Mar 19, 2003	6.088	6.106	6.053	6.083	68,910	-0.00(-0.07%)
Mar 18, 2003	6.083	6.123	6.083	6.088	55,536	-0.01(-0.14%)
Mar 17, 2003	6.154	6.158	6.092	6.097	64,150	-0.05(-0.86%)
Mar 14, 2003	6.163	6.194	6.088	6.150	64,830	-0.04(-0.71%)
Mar 13, 2003	6.207	6.211	6.176	6.194	53,496	-0.02(-0.28%)
Mar 12, 2003	6.220	6.242	6.181	6.211	48,962	-0.03(-0.49%)
Mar 11, 2003	6.242	6.242	6.207	6.242	87,951	+0.00(+0.00%)
Mar 10, 2003	6.225	6.242	6.203	6.242	76,844	+0.04(+0.64%)
Mar 07, 2003	6.220	6.220	6.203	6.203	45,789	-0.01(-0.21%)
Mar 06, 2003	6.216	6.220	6.216	6.216	53,496	+0.01(+0.21%)
Mar 05, 2003	6.194	6.216	6.176	6.203	182,023	+0.01(+0.14%)
Mar 04, 2003	6.158	6.198	6.158	6.194	70,044	+0.01(+0.14%)

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.