Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.467	6.493	6.387	6.409	939,437	-0.06(-0.90%)
Jun 27, 2003	6.487	6.599	6.434	6.467	1,002,263	+0.03(+0.51%)
Jun 26, 2003	6.387	6.497	6.267	6.434	850,489	+0.07(+1.14%)
Jun 25, 2003	6.273	6.441	6.269	6.362	1,217,783	+0.05(+0.80%)
Jun 24, 2003	6.418	6.427	6.206	6.311	858,215	-0.08(-1.19%)
Jun 23, 2003	6.325	6.429	6.311	6.387	2,187,208	+0.14(+2.17%)
Jun 20, 2003	6.273	6.305	6.160	6.251	2,096,695	-0.01(-0.23%)
Jun 19, 2003	6.340	6.362	6.186	6.266	1,390,254	-0.08(-1.20%)
Jun 18, 2003	6.320	6.389	6.295	6.342	1,422,816	-0.00(-0.06%)
Jun 17, 2003	6.470	6.470	6.242	6.345	1,431,095	-0.08(-1.27%)
Jun 16, 2003	6.347	6.438	6.324	6.427	1,248,966	+0.09(+1.34%)
Jun 13, 2003	6.412	6.467	6.276	6.342	899,332	-0.06(-0.99%)
Jun 12, 2003	6.376	6.436	6.313	6.405	702,577	-0.03(-0.53%)
Jun 11, 2003	6.530	6.541	6.376	6.439	1,212,264	-0.07(-1.00%)
Jun 10, 2003	6.400	6.541	6.378	6.505	644,903	+0.13(+2.10%)
Jun 09, 2003	6.434	6.461	6.351	6.371	1,045,036	-0.07(-1.15%)
Jun 06, 2003	6.731	6.751	6.403	6.445	1,381,147	-0.23(-3.50%)
Jun 05, 2003	6.659	6.697	6.583	6.679	921,685	-0.11(-1.58%)
Jun 04, 2003	6.615	6.820	6.601	6.786	829,516	+0.13(+1.93%)
Jun 03, 2003	6.735	6.749	6.635	6.657	578,398	-0.06(-0.84%)
Jun 02, 2003	6.753	6.842	6.688	6.713	838,071	-0.04(-0.56%)
May 30, 2003	6.586	6.751	6.521	6.751	792,262	+0.17(+2.64%)
May 29, 2003	6.632	6.704	6.536	6.577	823,721	-0.02(-0.36%)
May 28, 2003	6.545	6.677	6.534	6.601	999,780	+0.05(+0.77%)
May 27, 2003	6.481	6.550	6.441	6.550	1,753,133	+0.04(+0.61%)
May 23, 2003	6.487	6.534	6.405	6.510	709,752	+0.00(+0.00%)
May 22, 2003	6.505	6.563	6.461	6.510	937,414	-0.01(-0.11%)
May 21, 2003	6.496	6.536	6.454	6.517	998,400	+0.03(+0.39%)
May 20, 2003	6.536	6.570	6.447	6.492	710,028	-0.02(-0.33%)
May 19, 2003	6.659	6.673	6.514	6.514	1,238,479	-0.17(-2.60%)
May 16, 2003	6.827	6.827	6.630	6.688	1,898,009	-0.13(-1.86%)
May 15, 2003	6.816	6.867	6.796	6.815	894,089	-0.01(-0.13%)
May 14, 2003	6.918	6.920	6.804	6.824	899,332	-0.07(-1.00%)
May 13, 2003	6.961	6.961	6.824	6.892	1,199,570	-0.07(-0.99%)
May 12, 2003	6.885	7.023	6.796	6.961	1,479,387	+0.09(+1.37%)
May 09, 2003	6.786	6.885	6.767	6.867	1,260,556	+0.08(+1.12%)
May 08, 2003	6.834	6.840	6.731	6.791	2,487,170	-0.06(-0.90%)
May 07, 2003	6.847	6.945	6.811	6.853	1,957,615	+0.00(+0.03%)
May 06, 2003	6.802	6.920	6.802	6.851	2,809,208	+0.05(+0.72%)
May 05, 2003	6.706	6.833	6.628	6.802	2,112,149	+0.19(+2.93%)
May 02, 2003	6.543	6.630	6.501	6.608	2,363,266	+0.05(+0.80%)
May 01, 2003	6.690	6.728	6.497	6.555	1,508,638	-0.11(-1.66%)
Apr 30, 2003	6.695	6.724	6.641	6.666	878,360	-0.05(-0.70%)
Apr 29, 2003	6.704	6.789	6.606	6.713	1,385,011	+0.02(+0.32%)
Apr 28, 2003	6.541	6.726	6.528	6.691	1,657,377	+0.14(+2.19%)
Apr 25, 2003	6.603	6.613	6.507	6.548	886,914	-0.07(-0.99%)
Apr 24, 2003	6.604	6.666	6.555	6.613	1,229,373	-0.05(-0.76%)
Apr 23, 2003	6.526	6.833	6.514	6.664	4,056,794	+0.18(+2.71%)
Apr 22, 2003	6.342	6.521	6.333	6.488	1,482,974	+0.14(+2.20%)
Apr 21, 2003	6.342	6.362	6.269	6.349	610,133	-0.02(-0.26%)
Apr 17, 2003	6.202	6.378	6.202	6.365	1,550,307	+0.16(+2.66%)
Apr 16, 2003	6.342	6.342	6.168	6.200	1,099,123	-0.14(-2.20%)
Apr 15, 2003	6.269	6.342	6.237	6.340	957,835	+0.10(+1.60%)
Apr 14, 2003	6.117	6.260	6.104	6.240	1,197,362	+0.12(+1.98%)
Apr 11, 2003	6.182	6.224	6.077	6.119	724,102	-0.05(-0.82%)
Apr 10, 2003	6.150	6.170	6.088	6.170	717,755	+0.02(+0.32%)
Apr 09, 2003	6.262	6.342	6.122	6.150	1,608,257	-0.11(-1.68%)
Apr 08, 2003	6.231	6.296	6.148	6.255	928,308	+0.09(+1.44%)
Apr 07, 2003	6.180	6.313	6.148	6.166	1,229,925	+0.03(+0.47%)
Apr 04, 2003	6.077	6.206	6.059	6.137	794,746	+0.09(+1.41%)
Apr 03, 2003	6.131	6.160	6.046	6.052	1,886,694	-0.04(-0.71%)
Apr 02, 2003	5.976	6.131	5.945	6.095	1,096,915	+0.16(+2.62%)

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.