Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.583	6.748	6.518	6.748	792,683	+0.17(+2.64%)
May 29, 2003	6.628	6.700	6.532	6.574	824,159	-0.02(-0.36%)
May 28, 2003	6.541	6.673	6.530	6.597	1,000,310	+0.05(+0.77%)
May 27, 2003	6.478	6.547	6.438	6.547	1,754,064	+0.04(+0.61%)
May 23, 2003	6.483	6.530	6.402	6.507	710,129	+0.00(+0.00%)
May 22, 2003	6.501	6.559	6.458	6.507	937,912	-0.01(-0.11%)
May 21, 2003	6.492	6.532	6.451	6.514	998,930	+0.03(+0.39%)
May 20, 2003	6.532	6.566	6.443	6.489	710,405	-0.02(-0.33%)
May 19, 2003	6.655	6.670	6.510	6.510	1,239,137	-0.17(-2.60%)
May 16, 2003	6.824	6.824	6.626	6.684	1,899,017	-0.13(-1.86%)
May 15, 2003	6.813	6.863	6.793	6.811	894,564	-0.01(-0.13%)
May 14, 2003	6.914	6.916	6.800	6.820	899,810	-0.07(-1.00%)
May 13, 2003	6.958	6.958	6.820	6.889	1,200,207	-0.07(-0.99%)
May 12, 2003	6.882	7.019	6.793	6.958	1,480,173	+0.09(+1.37%)
May 09, 2003	6.782	6.882	6.764	6.863	1,261,225	+0.08(+1.12%)
May 08, 2003	6.831	6.836	6.728	6.787	2,488,490	-0.06(-0.90%)
May 07, 2003	6.844	6.941	6.807	6.849	1,958,654	+0.00(+0.03%)
May 06, 2003	6.798	6.916	6.798	6.847	2,810,699	+0.05(+0.72%)
May 05, 2003	6.702	6.829	6.624	6.798	2,113,270	+0.19(+2.93%)
May 02, 2003	6.539	6.626	6.498	6.604	2,364,522	+0.05(+0.80%)
May 01, 2003	6.686	6.724	6.494	6.552	1,509,439	-0.11(-1.66%)
Apr 30, 2003	6.691	6.720	6.637	6.662	878,826	-0.05(-0.70%)
Apr 29, 2003	6.700	6.786	6.603	6.710	1,385,746	+0.02(+0.32%)
Apr 28, 2003	6.537	6.722	6.525	6.688	1,658,257	+0.14(+2.19%)
Apr 25, 2003	6.599	6.610	6.503	6.545	887,385	-0.07(-0.99%)
Apr 24, 2003	6.601	6.662	6.552	6.610	1,230,026	-0.05(-0.76%)
Apr 23, 2003	6.523	6.829	6.510	6.661	4,058,948	+0.18(+2.71%)
Apr 22, 2003	6.338	6.518	6.329	6.485	1,483,762	+0.14(+2.20%)
Apr 21, 2003	6.338	6.358	6.266	6.346	610,457	-0.02(-0.26%)
Apr 17, 2003	6.199	6.375	6.199	6.362	1,551,130	+0.16(+2.66%)
Apr 16, 2003	6.338	6.338	6.164	6.197	1,099,707	-0.14(-2.20%)
Apr 15, 2003	6.266	6.338	6.233	6.336	958,343	+0.10(+1.60%)
Apr 14, 2003	6.114	6.257	6.101	6.237	1,197,998	+0.12(+1.98%)
Apr 11, 2003	6.179	6.221	6.074	6.116	724,486	-0.05(-0.82%)
Apr 10, 2003	6.146	6.166	6.085	6.166	718,136	+0.02(+0.32%)
Apr 09, 2003	6.259	6.338	6.119	6.146	1,609,111	-0.11(-1.68%)
Apr 08, 2003	6.228	6.293	6.145	6.251	928,801	+0.09(+1.44%)
Apr 07, 2003	6.177	6.309	6.145	6.163	1,230,578	+0.03(+0.47%)
Apr 04, 2003	6.074	6.202	6.056	6.134	795,168	+0.09(+1.41%)
Apr 03, 2003	6.128	6.157	6.043	6.049	1,887,696	-0.04(-0.71%)
Apr 02, 2003	5.972	6.128	5.942	6.092	1,097,498	+0.16(+2.62%)
Apr 01, 2003	5.829	5.976	5.797	5.936	1,313,408	+0.01(+0.24%)
Mar 31, 2003	5.942	5.942	5.775	5.922	2,161,488	-0.05(-0.91%)
Mar 28, 2003	6.050	6.054	5.943	5.976	86,143,256	-0.10(-1.61%)
Mar 27, 2003	6.184	6.184	6.034	6.074	1,470,274	-0.11(-1.73%)
Mar 26, 2003	6.215	6.239	6.130	6.181	827,648	-0.03(-0.52%)
Mar 25, 2003	6.141	6.230	6.112	6.213	1,042,496	+0.10(+1.57%)
Mar 24, 2003	6.088	6.130	6.030	6.117	1,472,621	-0.11(-1.69%)
Mar 21, 2003	6.190	6.246	6.049	6.222	1,250,154	+0.10(+1.66%)
Mar 20, 2003	6.027	6.137	5.978	6.121	769,678	+0.06(+0.96%)
Mar 19, 2003	5.931	6.099	5.925	6.063	1,004,974	+0.13(+2.26%)
Mar 18, 2003	5.931	5.960	5.802	5.929	2,060,996	-0.11(-1.80%)
Mar 17, 2003	5.876	6.041	5.844	6.038	1,907,507	+0.15(+2.58%)
Mar 14, 2003	5.882	5.891	5.819	5.886	1,215,150	+0.03(+0.43%)
Mar 13, 2003	5.578	5.864	5.576	5.860	2,363,417	+0.32(+5.75%)
Mar 12, 2003	5.529	5.592	5.447	5.541	1,477,367	-0.01(-0.23%)
Mar 11, 2003	5.567	5.641	5.538	5.554	1,034,271	-0.01(-0.26%)
Mar 10, 2003	5.650	5.672	5.551	5.569	1,101,915	-0.11(-1.85%)
Mar 07, 2003	5.632	5.706	5.614	5.674	653,272	-0.01(-0.13%)
Mar 06, 2003	5.659	5.723	5.605	5.681	949,232	-0.02(-0.32%)
Mar 05, 2003	5.632	5.741	5.632	5.699	1,825,850	+0.04(+0.74%)
Mar 04, 2003	5.580	5.703	5.580	5.657	980,155	+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.