Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.651	6.651	6.581	6.590	40,494	-0.01(-0.21%)
May 29, 2003	6.581	6.632	6.581	6.604	73,918	-0.02(-0.35%)
May 28, 2003	6.646	6.646	6.581	6.628	21,425	+0.03(+0.42%)
May 27, 2003	6.558	6.600	6.558	6.600	37,494	+0.04(+0.64%)
May 23, 2003	6.511	6.558	6.506	6.558	49,278	+0.02(+0.36%)
May 22, 2003	6.506	6.534	6.502	6.534	63,205	+0.04(+0.65%)
May 21, 2003	6.488	6.511	6.455	6.492	96,629	+0.05(+0.72%)
May 20, 2003	6.432	6.483	6.422	6.446	58,063	-0.02(-0.29%)
May 19, 2003	6.464	6.474	6.427	6.464	93,200	+0.01(+0.14%)
May 16, 2003	6.432	6.455	6.418	6.455	51,421	+0.02(+0.36%)
May 15, 2003	6.441	6.441	6.399	6.432	94,914	+0.03(+0.51%)
May 14, 2003	6.408	6.441	6.380	6.399	106,056	-0.00(-0.07%)
May 13, 2003	6.404	6.418	6.371	6.404	58,277	+0.02(+0.29%)
May 12, 2003	6.362	6.422	6.362	6.385	40,279	+0.03(+0.44%)
May 09, 2003	6.357	6.362	6.338	6.357	49,278	+0.02(+0.29%)
May 08, 2003	6.338	6.338	6.324	6.338	9,212	+0.00(+0.07%)
May 07, 2003	6.348	6.357	6.329	6.334	93,629	-0.01(-0.15%)
May 06, 2003	6.343	6.343	6.315	6.343	43,708	+0.03(+0.44%)
May 05, 2003	6.301	6.315	6.287	6.315	14,569	+0.02(+0.30%)
May 02, 2003	6.231	6.296	6.231	6.296	35,780	+0.06(+0.97%)
May 01, 2003	6.268	6.278	6.236	6.236	12,641	-0.01(-0.22%)
Apr 30, 2003	6.273	6.273	6.231	6.250	15,426	+0.01(+0.22%)
Apr 29, 2003	6.254	6.254	6.212	6.236	12,426	-0.00(-0.07%)
Apr 28, 2003	6.240	6.254	6.208	6.240	59,562	+0.02(+0.38%)
Apr 25, 2003	6.254	6.254	6.212	6.217	36,423	+0.00(+0.00%)
Apr 24, 2003	6.240	6.245	6.212	6.217	15,854	+0.00(+0.08%)
Apr 23, 2003	6.222	6.222	6.189	6.212	28,710	+0.01(+0.23%)
Apr 22, 2003	6.170	6.208	6.161	6.198	39,637	+0.04(+0.68%)
Apr 21, 2003	6.161	6.161	6.096	6.156	97,486	+0.00(+0.00%)
Apr 17, 2003	6.194	6.194	6.156	6.156	36,637	-0.04(-0.60%)
Apr 16, 2003	6.184	6.194	6.138	6.194	36,637	+0.04(+0.68%)
Apr 15, 2003	6.175	6.208	6.152	6.152	27,638	-0.02(-0.30%)
Apr 14, 2003	6.138	6.170	6.124	6.170	13,498	+0.03(+0.53%)
Apr 11, 2003	6.166	6.166	6.128	6.138	18,640	-0.07(-1.13%)
Apr 10, 2003	6.208	6.212	6.166	6.208	15,426	+0.01(+0.15%)
Apr 09, 2003	6.217	6.217	6.161	6.198	29,352	+0.01(+0.23%)
Apr 08, 2003	6.231	6.231	6.184	6.184	17,140	-0.02(-0.30%)
Apr 07, 2003	6.222	6.222	6.194	6.203	86,987	-0.02(-0.37%)
Apr 04, 2003	6.278	6.278	6.226	6.226	32,352	-0.05(-0.74%)
Apr 03, 2003	6.287	6.287	6.259	6.273	20,354	-0.02(-0.30%)
Apr 02, 2003	6.292	6.301	6.259	6.292	43,922	+0.00(+0.00%)
Apr 01, 2003	6.254	6.296	6.254	6.292	43,065	+0.07(+1.13%)
Mar 31, 2003	6.254	6.287	6.222	6.222	27,638	-0.01(-0.22%)
Mar 28, 2003	6.240	6.250	6.217	6.236	28,495	+0.04(+0.68%)
Mar 27, 2003	6.217	6.236	6.194	6.194	23,568	+0.01(+0.15%)
Mar 26, 2003	6.180	6.208	6.180	6.184	12,855	+0.00(+0.08%)
Mar 25, 2003	6.184	6.212	6.180	6.180	23,782	-0.03(-0.45%)
Mar 24, 2003	6.161	6.208	6.128	6.208	53,135	+0.07(+1.06%)
Mar 21, 2003	6.217	6.217	6.128	6.142	41,136	-0.08(-1.28%)
Mar 20, 2003	6.189	6.222	6.189	6.222	19,282	+0.00(+0.00%)
Mar 19, 2003	6.222	6.231	6.175	6.222	67,704	+0.02(+0.30%)
Mar 18, 2003	6.184	6.203	6.184	6.203	24,853	-0.00(-0.08%)
Mar 17, 2003	6.189	6.222	6.184	6.208	54,635	-0.00(-0.08%)
Mar 14, 2003	6.217	6.231	6.208	6.212	24,210	+0.00(+0.00%)
Mar 13, 2003	6.217	6.217	6.175	6.212	10,069	-0.00(-0.08%)
Mar 12, 2003	6.217	6.217	6.175	6.217	31,924	-0.04(-0.60%)
Mar 11, 2003	6.254	6.287	6.231	6.254	20,354	-0.02(-0.37%)
Mar 10, 2003	6.240	6.278	6.217	6.278	23,568	+0.03(+0.45%)
Mar 07, 2003	6.198	6.250	6.198	6.250	32,352	+0.03(+0.45%)
Mar 06, 2003	6.208	6.226	6.170	6.222	26,353	+0.01(+0.23%)
Mar 05, 2003	6.208	6.208	6.175	6.208	13,069	+0.00(+0.00%)
Mar 04, 2003	6.175	6.208	6.161	6.208	41,136	+0.08(+1.29%)

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.