Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.082	7.097	7.037	7.097	209,442	+0.02(+0.21%)
May 29, 2003	7.067	7.082	7.029	7.082	64,962	+0.04(+0.54%)
May 28, 2003	7.090	7.090	7.044	7.044	64,830	-0.02(-0.32%)
May 27, 2003	7.082	7.082	7.029	7.067	108,094	-0.01(-0.11%)
May 23, 2003	7.037	7.082	7.037	7.074	93,805	+0.01(+0.11%)
May 22, 2003	7.067	7.067	7.022	7.067	87,587	+0.02(+0.21%)
May 21, 2003	7.059	7.082	7.029	7.052	146,596	+0.01(+0.11%)
May 20, 2003	6.991	7.059	6.991	7.044	103,331	+0.03(+0.43%)
May 19, 2003	7.022	7.022	6.984	7.014	122,780	-0.01(-0.11%)
May 16, 2003	6.999	7.022	6.999	7.022	109,682	+0.04(+0.54%)
May 15, 2003	6.954	6.991	6.954	6.984	64,698	+0.02(+0.22%)
May 14, 2003	6.931	6.999	6.931	6.969	112,328	-0.03(-0.43%)
May 13, 2003	6.984	6.999	6.961	6.999	190,654	+0.02(+0.33%)
May 12, 2003	6.938	6.984	6.938	6.976	279,035	+0.01(+0.11%)
May 09, 2003	6.991	6.991	6.931	6.969	112,857	-0.02(-0.22%)
May 08, 2003	6.954	6.991	6.938	6.984	104,125	+0.02(+0.22%)
May 07, 2003	6.931	7.006	6.931	6.969	193,300	+0.03(+0.44%)
May 06, 2003	6.908	6.938	6.878	6.938	181,393	+0.06(+0.88%)
May 05, 2003	6.848	6.908	6.848	6.878	150,168	+0.00(+0.00%)
May 02, 2003	6.855	6.878	6.848	6.878	72,371	+0.02(+0.33%)
May 01, 2003	6.855	6.870	6.833	6.855	131,513	+0.01(+0.11%)
Apr 30, 2003	6.863	6.870	6.825	6.848	134,820	+0.00(+0.00%)
Apr 29, 2003	6.870	6.870	6.817	6.848	71,445	-0.02(-0.22%)
Apr 28, 2003	6.855	6.870	6.833	6.863	60,596	+0.01(+0.11%)
Apr 25, 2003	6.817	6.863	6.802	6.855	59,141	+0.00(+0.00%)
Apr 24, 2003	6.855	6.855	6.825	6.855	99,362	+0.01(+0.11%)
Apr 23, 2003	6.848	6.855	6.825	6.848	91,953	+0.02(+0.33%)
Apr 22, 2003	6.825	6.833	6.765	6.825	99,098	+0.03(+0.44%)
Apr 21, 2003	6.825	6.825	6.772	6.795	126,353	-0.02(-0.22%)
Apr 17, 2003	6.780	6.840	6.757	6.810	134,556	+0.03(+0.45%)
Apr 16, 2003	6.780	6.780	6.749	6.780	42,602	+0.04(+0.56%)
Apr 15, 2003	6.787	6.795	6.742	6.742	78,193	-0.02(-0.34%)
Apr 14, 2003	6.765	6.780	6.742	6.765	88,513	-0.03(-0.45%)
Apr 11, 2003	6.780	6.795	6.697	6.795	80,839	+0.04(+0.56%)
Apr 10, 2003	6.749	6.765	6.719	6.757	75,679	+0.00(+0.00%)
Apr 09, 2003	6.697	6.757	6.697	6.757	64,301	+0.04(+0.56%)
Apr 08, 2003	6.704	6.727	6.689	6.719	30,166	+0.02(+0.23%)
Apr 07, 2003	6.757	6.757	6.674	6.704	71,975	-0.03(-0.45%)
Apr 04, 2003	6.719	6.734	6.697	6.734	105,845	+0.01(+0.11%)
Apr 03, 2003	6.795	6.795	6.689	6.727	137,864	-0.07(-1.00%)
Apr 02, 2003	6.810	6.810	6.757	6.795	61,390	-0.02(-0.22%)
Apr 01, 2003	6.810	6.810	6.765	6.810	74,885	+0.03(+0.45%)
Mar 31, 2003	6.772	6.817	6.749	6.780	193,432	+0.03(+0.45%)
Mar 28, 2003	6.719	6.757	6.719	6.749	40,750	+0.03(+0.45%)
Mar 27, 2003	6.697	6.727	6.689	6.719	73,695	+0.02(+0.34%)
Mar 26, 2003	6.697	6.719	6.659	6.697	114,577	-0.01(-0.11%)
Mar 25, 2003	6.704	6.727	6.674	6.704	134,556	+0.00(+0.00%)
Mar 24, 2003	6.712	6.712	6.666	6.704	63,639	+0.01(+0.11%)
Mar 21, 2003	6.704	6.704	6.659	6.697	126,220	-0.03(-0.45%)
Mar 20, 2003	6.734	6.734	6.689	6.727	74,753	+0.01(+0.11%)
Mar 19, 2003	6.742	6.749	6.689	6.719	134,953	+0.00(+0.00%)
Mar 18, 2003	6.727	6.734	6.697	6.719	75,811	-0.02(-0.22%)
Mar 17, 2003	6.704	6.757	6.689	6.734	106,904	+0.04(+0.56%)
Mar 14, 2003	6.727	6.727	6.689	6.697	58,744	-0.03(-0.45%)
Mar 13, 2003	6.719	6.734	6.689	6.727	80,707	-0.06(-0.89%)
Mar 12, 2003	6.810	6.817	6.765	6.787	80,442	-0.02(-0.22%)
Mar 11, 2003	6.787	6.810	6.780	6.802	135,879	+0.03(+0.45%)
Mar 10, 2003	6.757	6.780	6.704	6.772	143,817	+0.05(+0.79%)
Mar 07, 2003	6.727	6.757	6.704	6.719	77,796	+0.00(+0.00%)
Mar 06, 2003	6.681	6.727	6.659	6.719	97,907	-0.01(-0.11%)
Mar 05, 2003	6.749	6.765	6.712	6.727	56,362	-0.01(-0.11%)
Mar 04, 2003	6.742	6.742	6.712	6.734	54,245	+0.01(+0.11%)

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.