Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6648	6729	6648	6699	90,090,000	+51.47(+0.77%)
May 29, 2003	6668	6721	6641	6648	64,295,400	-19.64(-0.29%)
May 28, 2003	6653	6738	6653	6667	100,138,600	+17.04(+0.26%)
May 27, 2003	6546	6663	6533	6650	104,067,800	+104.53(+1.60%)
May 26, 2003	6587	6595	6545	6546	8,740,800	-41.14(-0.62%)
May 23, 2003	6511	6590	6511	6587	56,902,400	+76.03(+1.17%)
May 22, 2003	6411	6528	6411	6511	64,249,600	+100.07(+1.56%)
May 21, 2003	6386	6457	6357	6411	64,063,200	+22.33(+0.35%)
May 20, 2003	6469	6481	6380	6388	79,739,800	-80.69(-1.25%)
May 19, 2003	6557	6557	6469	6469	43,252,400	-87.73(-1.34%)
May 16, 2003	6634	6634	6553	6557	43,047,400	-76.60(-1.15%)
May 15, 2003	6550	6643	6548	6634	68,363,800	+83.72(+1.28%)
May 14, 2003	6492	6551	6487	6550	76,939,200	+57.90(+0.89%)
May 13, 2003	6491	6518	6478	6492	88,080,200	-4.54(-0.07%)
May 12, 2003	6489	6516	6476	6496	47,962,400	+7.94(+0.12%)
May 09, 2003	6409	6494	6409	6488	64,939,400	+79.87(+1.25%)
May 08, 2003	6576	6576	6404	6409	94,256,000	-166.67(-2.53%)
May 07, 2003	6610	6610	6551	6575	78,677,200	-39.39(-0.60%)
May 06, 2003	6604	6651	6600	6615	72,420,400	+6.50(+0.10%)
May 05, 2003	6589	6612	6570	6608	57,384,400	+17.26(+0.26%)

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.