Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.112	7.298	7.106	7.267	1,643,134	+0.11(+1.47%)
May 29, 2003	7.137	7.199	7.118	7.162	736,566	-0.07(-0.94%)
May 28, 2003	7.236	7.267	7.081	7.230	840,339	+0.06(+0.78%)
May 27, 2003	6.982	7.199	6.907	7.174	1,143,925	+0.28(+4.05%)
May 23, 2003	6.826	6.907	6.795	6.895	633,759	+0.13(+1.93%)
May 22, 2003	6.764	6.777	6.702	6.764	667,115	+0.26(+4.01%)
May 21, 2003	6.541	6.541	6.466	6.504	276,997	-0.04(-0.57%)
May 20, 2003	6.504	6.597	6.491	6.541	405,909	+0.14(+2.13%)
May 19, 2003	6.516	6.516	6.398	6.404	509,199	-0.15(-2.27%)
May 16, 2003	6.578	6.609	6.535	6.553	808,595	-0.12(-1.77%)
May 15, 2003	6.609	6.715	6.591	6.671	512,099	+0.16(+2.38%)
May 14, 2003	6.609	6.740	6.516	6.516	1,286,856	-0.26(-3.85%)
May 13, 2003	6.808	6.857	6.764	6.777	277,320	-0.12(-1.80%)
May 12, 2003	6.888	6.901	6.802	6.901	691,769	+0.07(+1.09%)
May 09, 2003	6.727	6.826	6.677	6.826	1,552,896	+0.34(+5.26%)
May 08, 2003	6.454	6.510	6.448	6.485	258,628	+0.00(+0.00%)
May 07, 2003	6.591	6.591	6.485	6.485	883,525	-0.11(-1.60%)
May 06, 2003	6.516	6.640	6.510	6.591	1,028,872	+0.04(+0.66%)
May 05, 2003	6.535	6.584	6.485	6.547	404,458	+0.09(+1.44%)
May 02, 2003	6.287	6.460	6.262	6.454	954,426	+0.31(+5.05%)
May 01, 2003	6.237	6.237	6.088	6.144	1,385,634	-0.07(-1.10%)
Apr 30, 2003	6.268	6.268	6.212	6.212	519,995	-0.11(-1.67%)
Apr 29, 2003	6.237	6.318	6.237	6.318	1,075,925	+0.21(+3.46%)
Apr 28, 2003	5.902	6.138	5.902	6.107	966,028	+0.30(+5.13%)
Apr 25, 2003	5.864	5.883	5.778	5.809	895,449	+0.04(+0.65%)
Apr 24, 2003	5.945	5.945	5.747	5.771	1,599,304	-0.30(-5.01%)
Apr 23, 2003	6.063	6.100	5.964	6.075	2,470,422	-0.16(-2.59%)
Apr 22, 2003	6.181	6.262	6.175	6.237	706,916	+0.06(+0.90%)
Apr 21, 2003	6.206	6.262	6.125	6.181	297,623	-0.02(-0.40%)
Apr 17, 2003	6.144	6.224	6.144	6.206	268,457	+0.00(+0.00%)
Apr 16, 2003	6.299	6.299	6.187	6.206	323,889	-0.02(-0.30%)
Apr 15, 2003	6.287	6.287	6.169	6.224	514,033	+0.00(+0.00%)
Apr 14, 2003	6.075	6.231	6.075	6.224	624,735	+0.11(+1.83%)
Apr 11, 2003	6.156	6.175	6.107	6.113	571,398	+0.00(+0.00%)
Apr 10, 2003	6.175	6.175	6.069	6.113	719,807	-0.06(-1.00%)
Apr 09, 2003	6.280	6.305	6.144	6.175	405,748	-0.16(-2.45%)
Apr 08, 2003	6.305	6.361	6.274	6.330	817,780	-0.09(-1.35%)
Apr 07, 2003	6.454	6.566	6.404	6.417	1,050,142	+0.27(+4.44%)
Apr 04, 2003	6.293	6.361	6.144	6.144	959,905	-0.02(-0.40%)
Apr 03, 2003	6.144	6.224	6.131	6.169	1,042,247	-0.18(-2.83%)
Apr 02, 2003	6.287	6.386	6.287	6.349	1,108,475	+0.27(+4.39%)
Apr 01, 2003	6.193	6.200	6.069	6.082	340,647	-0.06(-1.01%)
Mar 31, 2003	6.088	6.193	6.063	6.144	662,603	-0.24(-3.79%)
Mar 28, 2003	6.485	6.516	6.336	6.386	672,110	-0.19(-2.92%)
Mar 27, 2003	6.516	6.609	6.466	6.578	525,957	-0.17(-2.48%)
Mar 26, 2003	6.808	6.808	6.733	6.746	326,145	-0.07(-1.09%)
Mar 25, 2003	6.677	6.839	6.677	6.820	253,310	+0.16(+2.42%)
Mar 24, 2003	6.758	6.764	6.646	6.659	214,959	-0.34(-4.88%)
Mar 21, 2003	6.982	7.031	6.926	7.000	732,537	+0.16(+2.27%)
Mar 20, 2003	6.833	6.882	6.764	6.845	403,492	+0.02(+0.27%)
Mar 19, 2003	6.826	6.870	6.764	6.826	598,792	-0.02(-0.27%)
Mar 18, 2003	6.702	6.963	6.702	6.845	2,142,343	+0.32(+4.85%)
Mar 17, 2003	6.318	6.553	6.268	6.529	1,010,019	+0.07(+1.15%)
Mar 14, 2003	6.609	6.609	6.454	6.454	637,627	-0.18(-2.71%)
Mar 13, 2003	6.510	6.634	6.392	6.634	893,354	+0.18(+2.79%)
Mar 12, 2003	6.361	6.485	6.330	6.454	381,577	+0.20(+3.17%)
Mar 11, 2003	6.218	6.311	6.218	6.255	929,772	+0.14(+2.33%)
Mar 10, 2003	6.280	6.280	6.113	6.113	345,159	-0.18(-2.86%)
Mar 07, 2003	6.206	6.318	6.206	6.293	420,895	+0.02(+0.30%)
Mar 06, 2003	6.237	6.318	6.218	6.274	594,925	-0.18(-2.79%)
Mar 05, 2003	6.454	6.504	6.398	6.454	530,791	-0.09(-1.33%)
Mar 04, 2003	6.578	6.646	6.516	6.541	1,836,823	-0.15(-2.23%)

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.