Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.463	6.490	6.384	6.405	939,936	-0.06(-0.90%)
Jun 27, 2003	6.483	6.595	6.431	6.463	1,002,795	+0.03(+0.51%)
Jun 26, 2003	6.384	6.494	6.264	6.431	850,940	+0.07(+1.14%)
Jun 25, 2003	6.269	6.438	6.266	6.358	1,218,430	+0.05(+0.80%)
Jun 24, 2003	6.414	6.423	6.202	6.307	858,671	-0.08(-1.19%)
Jun 23, 2003	6.322	6.425	6.307	6.384	2,188,370	+0.14(+2.17%)
Jun 20, 2003	6.269	6.302	6.157	6.248	2,097,809	-0.01(-0.23%)
Jun 19, 2003	6.336	6.358	6.183	6.262	1,390,992	-0.08(-1.20%)
Jun 18, 2003	6.317	6.385	6.291	6.338	1,423,572	-0.00(-0.06%)
Jun 17, 2003	6.467	6.467	6.239	6.342	1,431,855	-0.08(-1.27%)
Jun 16, 2003	6.344	6.434	6.320	6.423	1,249,629	+0.09(+1.34%)
Jun 13, 2003	6.409	6.463	6.273	6.338	899,810	-0.06(-0.99%)
Jun 12, 2003	6.373	6.432	6.309	6.402	702,951	-0.03(-0.53%)
Jun 11, 2003	6.527	6.537	6.373	6.436	1,212,908	-0.07(-1.00%)
Jun 10, 2003	6.396	6.537	6.375	6.501	645,246	+0.13(+2.10%)
Jun 09, 2003	6.431	6.458	6.347	6.367	1,045,591	-0.07(-1.15%)
Jun 06, 2003	6.728	6.748	6.400	6.441	1,381,881	-0.23(-3.50%)
Jun 05, 2003	6.655	6.693	6.579	6.675	922,174	-0.11(-1.58%)
Jun 04, 2003	6.612	6.816	6.597	6.782	829,957	+0.13(+1.93%)
Jun 03, 2003	6.731	6.746	6.632	6.653	578,705	-0.06(-0.84%)
Jun 02, 2003	6.749	6.838	6.684	6.710	838,516	-0.04(-0.56%)
May 30, 2003	6.583	6.748	6.518	6.748	792,683	+0.17(+2.64%)
May 29, 2003	6.628	6.700	6.532	6.574	824,159	-0.02(-0.36%)
May 28, 2003	6.541	6.673	6.530	6.597	1,000,310	+0.05(+0.77%)
May 27, 2003	6.478	6.547	6.438	6.547	1,754,064	+0.04(+0.61%)
May 23, 2003	6.483	6.530	6.402	6.507	710,129	+0.00(+0.00%)
May 22, 2003	6.501	6.559	6.458	6.507	937,912	-0.01(-0.11%)
May 21, 2003	6.492	6.532	6.451	6.514	998,930	+0.03(+0.39%)
May 20, 2003	6.532	6.566	6.443	6.489	710,405	-0.02(-0.33%)
May 19, 2003	6.655	6.670	6.510	6.510	1,239,137	-0.17(-2.60%)
May 16, 2003	6.824	6.824	6.626	6.684	1,899,017	-0.13(-1.86%)
May 15, 2003	6.813	6.863	6.793	6.811	894,564	-0.01(-0.13%)
May 14, 2003	6.914	6.916	6.800	6.820	899,810	-0.07(-1.00%)
May 13, 2003	6.958	6.958	6.820	6.889	1,200,207	-0.07(-0.99%)
May 12, 2003	6.882	7.019	6.793	6.958	1,480,173	+0.09(+1.37%)
May 09, 2003	6.782	6.882	6.764	6.863	1,261,225	+0.08(+1.12%)
May 08, 2003	6.831	6.836	6.728	6.787	2,488,490	-0.06(-0.90%)
May 07, 2003	6.844	6.941	6.807	6.849	1,958,654	+0.00(+0.03%)
May 06, 2003	6.798	6.916	6.798	6.847	2,810,699	+0.05(+0.72%)
May 05, 2003	6.702	6.829	6.624	6.798	2,113,270	+0.19(+2.93%)
May 02, 2003	6.539	6.626	6.498	6.604	2,364,522	+0.05(+0.80%)
May 01, 2003	6.686	6.724	6.494	6.552	1,509,439	-0.11(-1.66%)
Apr 30, 2003	6.691	6.720	6.637	6.662	878,826	-0.05(-0.70%)
Apr 29, 2003	6.700	6.786	6.603	6.710	1,385,746	+0.02(+0.32%)
Apr 28, 2003	6.537	6.722	6.525	6.688	1,658,257	+0.14(+2.19%)
Apr 25, 2003	6.599	6.610	6.503	6.545	887,385	-0.07(-0.99%)
Apr 24, 2003	6.601	6.662	6.552	6.610	1,230,026	-0.05(-0.76%)
Apr 23, 2003	6.523	6.829	6.510	6.661	4,058,948	+0.18(+2.71%)
Apr 22, 2003	6.338	6.518	6.329	6.485	1,483,762	+0.14(+2.20%)
Apr 21, 2003	6.338	6.358	6.266	6.346	610,457	-0.02(-0.26%)
Apr 17, 2003	6.199	6.375	6.199	6.362	1,551,130	+0.16(+2.66%)
Apr 16, 2003	6.338	6.338	6.164	6.197	1,099,707	-0.14(-2.20%)
Apr 15, 2003	6.266	6.338	6.233	6.336	958,343	+0.10(+1.60%)
Apr 14, 2003	6.114	6.257	6.101	6.237	1,197,998	+0.12(+1.98%)
Apr 11, 2003	6.179	6.221	6.074	6.116	724,486	-0.05(-0.82%)
Apr 10, 2003	6.146	6.166	6.085	6.166	718,136	+0.02(+0.32%)
Apr 09, 2003	6.259	6.338	6.119	6.146	1,609,111	-0.11(-1.68%)
Apr 08, 2003	6.228	6.293	6.145	6.251	928,801	+0.09(+1.44%)
Apr 07, 2003	6.177	6.309	6.145	6.163	1,230,578	+0.03(+0.47%)
Apr 04, 2003	6.074	6.202	6.056	6.134	795,168	+0.09(+1.41%)
Apr 03, 2003	6.128	6.157	6.043	6.049	1,887,696	-0.04(-0.71%)
Apr 02, 2003	5.972	6.128	5.942	6.092	1,097,498	+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.