Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.294	6.451	6.231	6.451	829,079	+0.17(+2.64%)
May 29, 2003	6.337	6.406	6.245	6.285	861,999	-0.02(-0.36%)
May 28, 2003	6.254	6.380	6.244	6.308	1,046,239	+0.05(+0.77%)
May 27, 2003	6.193	6.259	6.155	6.259	1,834,601	+0.04(+0.61%)
May 23, 2003	6.199	6.244	6.121	6.221	742,734	+0.00(+0.00%)
May 22, 2003	6.216	6.271	6.174	6.221	980,976	-0.01(-0.11%)
May 21, 2003	6.207	6.245	6.167	6.228	1,044,795	+0.02(+0.39%)
May 20, 2003	6.245	6.278	6.160	6.204	743,023	-0.02(-0.33%)
May 19, 2003	6.363	6.377	6.225	6.225	1,296,032	-0.17(-2.60%)
May 16, 2003	6.524	6.524	6.335	6.391	1,986,209	-0.12(-1.86%)
May 15, 2003	6.514	6.562	6.495	6.512	935,638	-0.01(-0.13%)
May 14, 2003	6.611	6.612	6.502	6.521	941,124	-0.07(-1.00%)
May 13, 2003	6.652	6.652	6.521	6.586	1,255,314	-0.07(-0.99%)
May 12, 2003	6.579	6.711	6.495	6.652	1,548,134	+0.09(+1.37%)
May 09, 2003	6.484	6.579	6.467	6.562	1,319,134	+0.07(+1.12%)
May 08, 2003	6.531	6.536	6.432	6.489	2,602,748	-0.06(-0.90%)
May 07, 2003	6.543	6.637	6.508	6.548	2,048,585	+0.00(+0.03%)
May 06, 2003	6.500	6.612	6.500	6.547	2,939,751	+0.05(+0.72%)
May 05, 2003	6.408	6.529	6.334	6.500	2,210,300	+0.19(+2.93%)
May 02, 2003	6.252	6.335	6.212	6.315	2,473,087	+0.05(+0.80%)
May 01, 2003	6.392	6.429	6.209	6.264	1,578,744	-0.11(-1.66%)
Apr 30, 2003	6.398	6.425	6.346	6.370	919,177	-0.05(-0.70%)
Apr 29, 2003	6.406	6.488	6.313	6.415	1,449,372	+0.02(+0.32%)
Apr 28, 2003	6.250	6.427	6.238	6.394	1,734,395	+0.14(+2.19%)
Apr 25, 2003	6.309	6.320	6.218	6.257	928,129	-0.06(-0.99%)
Apr 24, 2003	6.311	6.370	6.264	6.320	1,286,502	-0.05(-0.76%)
Apr 23, 2003	6.237	6.529	6.225	6.368	4,245,313	+0.17(+2.71%)
Apr 22, 2003	6.060	6.231	6.051	6.200	1,551,888	+0.13(+2.20%)
Apr 21, 2003	6.060	6.079	5.991	6.067	638,486	-0.02(-0.26%)
Apr 17, 2003	5.927	6.095	5.927	6.083	1,622,350	+0.16(+2.66%)
Apr 16, 2003	6.060	6.060	5.894	5.925	1,150,199	-0.13(-2.20%)
Apr 15, 2003	5.991	6.060	5.960	6.058	1,002,345	+0.10(+1.60%)
Apr 14, 2003	5.845	5.982	5.833	5.963	1,253,004	+0.12(+1.98%)
Apr 11, 2003	5.908	5.947	5.807	5.847	757,751	-0.05(-0.82%)
Apr 10, 2003	5.877	5.896	5.818	5.896	751,109	+0.02(+0.32%)
Apr 09, 2003	5.984	6.060	5.851	5.877	1,682,993	-0.10(-1.68%)
Apr 08, 2003	5.954	6.017	5.875	5.977	971,446	+0.08(+1.44%)
Apr 07, 2003	5.906	6.032	5.875	5.892	1,287,079	+0.03(+0.47%)
Apr 04, 2003	5.807	5.930	5.790	5.864	831,678	+0.08(+1.41%)
Apr 03, 2003	5.859	5.887	5.778	5.783	1,974,369	-0.04(-0.71%)
Apr 02, 2003	5.710	5.859	5.681	5.825	1,147,889	+0.15(+2.62%)
Apr 01, 2003	5.574	5.714	5.542	5.676	1,373,713	+0.01(+0.24%)
Mar 31, 2003	5.681	5.681	5.522	5.662	2,260,732	-0.05(-0.91%)
Mar 28, 2003	5.785	5.788	5.683	5.714	90,098,480	-0.09(-1.61%)
Mar 27, 2003	5.913	5.913	5.769	5.807	1,537,781	-0.10(-1.73%)
Mar 26, 2003	5.942	5.965	5.861	5.909	865,650	-0.03(-0.52%)
Mar 25, 2003	5.871	5.956	5.844	5.941	1,090,362	+0.09(+1.57%)
Mar 24, 2003	5.821	5.861	5.766	5.849	1,540,236	-0.10(-1.69%)
Mar 21, 2003	5.918	5.972	5.783	5.949	1,307,554	+0.10(+1.66%)
Mar 20, 2003	5.762	5.868	5.715	5.852	805,018	+0.06(+0.96%)
Mar 19, 2003	5.670	5.831	5.665	5.797	1,051,117	+0.13(+2.26%)
Mar 18, 2003	5.670	5.698	5.548	5.669	2,155,626	-0.10(-1.80%)
Mar 17, 2003	5.619	5.776	5.587	5.773	1,995,089	+0.15(+2.58%)
Mar 14, 2003	5.624	5.632	5.563	5.627	1,270,943	+0.02(+0.43%)
Mar 13, 2003	5.333	5.606	5.331	5.603	2,471,932	+0.30(+5.75%)
Mar 12, 2003	5.286	5.347	5.208	5.298	1,545,200	-0.01(-0.23%)
Mar 11, 2003	5.322	5.393	5.295	5.310	1,081,759	-0.01(-0.26%)
Mar 10, 2003	5.402	5.423	5.307	5.324	1,152,509	-0.10(-1.85%)
Mar 07, 2003	5.385	5.456	5.367	5.425	683,267	-0.01(-0.13%)
Mar 06, 2003	5.411	5.471	5.359	5.432	992,815	-0.02(-0.32%)
Mar 05, 2003	5.385	5.489	5.385	5.449	1,909,683	+0.04(+0.74%)
Mar 04, 2003	5.335	5.452	5.335	5.409	1,025,158	+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.