Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	5.832	5.979	5.800	5.939	1,312,711	+0.01(+0.24%)
Mar 31, 2003	5.945	5.945	5.778	5.925	2,160,341	-0.05(-0.91%)
Mar 28, 2003	6.054	6.057	5.947	5.979	86,097,528	-0.10(-1.61%)
Mar 27, 2003	6.188	6.188	6.037	6.077	1,469,494	-0.11(-1.73%)
Mar 26, 2003	6.218	6.242	6.133	6.184	827,209	-0.03(-0.52%)
Mar 25, 2003	6.144	6.233	6.115	6.217	1,041,942	+0.10(+1.57%)
Mar 24, 2003	6.092	6.133	6.034	6.121	1,471,840	-0.11(-1.69%)
Mar 21, 2003	6.193	6.249	6.052	6.226	1,249,490	+0.10(+1.66%)
Mar 20, 2003	6.030	6.141	5.981	6.124	769,270	+0.06(+0.96%)
Mar 19, 2003	5.934	6.102	5.929	6.066	1,004,440	+0.13(+2.26%)
Mar 18, 2003	5.934	5.963	5.805	5.932	2,059,902	-0.11(-1.80%)
Mar 17, 2003	5.880	6.044	5.847	6.041	1,906,494	+0.15(+2.58%)
Mar 14, 2003	5.885	5.894	5.822	5.889	1,214,505	+0.03(+0.43%)
Mar 13, 2003	5.581	5.867	5.579	5.863	2,362,163	+0.32(+5.75%)
Mar 12, 2003	5.532	5.595	5.450	5.544	1,476,583	-0.01(-0.23%)
Mar 11, 2003	5.570	5.644	5.541	5.557	1,033,722	-0.01(-0.26%)
Mar 10, 2003	5.653	5.675	5.553	5.572	1,101,330	-0.11(-1.85%)
Mar 07, 2003	5.635	5.709	5.617	5.677	652,925	-0.01(-0.13%)
Mar 06, 2003	5.662	5.726	5.608	5.684	948,728	-0.02(-0.32%)
Mar 05, 2003	5.635	5.744	5.635	5.702	1,824,881	+0.04(+0.74%)
Mar 04, 2003	5.582	5.706	5.582	5.660	979,635	+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.