Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.011	7.021	6.969	7.002	192,202	+0.03(+0.40%)
May 29, 2003	7.016	7.016	6.974	6.974	67,121	-0.02(-0.34%)
May 28, 2003	7.002	7.011	6.960	6.997	91,200	-0.01(-0.20%)
May 27, 2003	7.016	7.021	6.983	7.011	105,903	+0.01(+0.13%)
May 23, 2003	6.993	7.011	6.993	7.002	127,211	+0.01(+0.13%)
May 22, 2003	6.974	7.011	6.955	6.993	131,899	+0.00(+0.00%)
May 21, 2003	6.993	7.007	6.950	6.993	190,498	+0.01(+0.13%)
May 20, 2003	6.969	7.002	6.950	6.983	169,828	-0.00(-0.07%)
May 19, 2003	6.969	7.002	6.922	6.988	122,950	+0.00(+0.07%)
May 16, 2003	6.950	7.016	6.950	6.983	154,699	+0.05(+0.68%)
May 15, 2003	6.885	6.946	6.875	6.936	171,959	+0.06(+0.89%)
May 14, 2003	6.866	6.889	6.866	6.875	104,411	-0.01(-0.20%)
May 13, 2003	6.875	6.908	6.861	6.889	66,269	+0.00(+0.00%)
May 12, 2003	6.870	6.889	6.870	6.889	52,845	+0.02(+0.27%)
May 09, 2003	6.889	6.899	6.856	6.870	118,475	+0.02(+0.27%)
May 08, 2003	6.866	6.875	6.847	6.852	103,772	-0.00(-0.07%)
May 07, 2003	6.861	6.875	6.828	6.856	143,619	+0.00(+0.00%)
May 06, 2003	6.870	6.875	6.838	6.856	106,329	+0.01(+0.14%)
May 05, 2003	6.805	6.847	6.791	6.847	85,234	+0.07(+0.97%)
May 02, 2003	6.795	6.795	6.748	6.781	150,651	+0.00(+0.07%)
May 01, 2003	6.772	6.805	6.758	6.777	134,030	-0.01(-0.21%)
Apr 30, 2003	6.767	6.791	6.763	6.791	145,537	+0.03(+0.49%)
Apr 29, 2003	6.777	6.777	6.748	6.758	82,464	-0.02(-0.28%)
Apr 28, 2003	6.772	6.781	6.744	6.777	83,529	+0.02(+0.28%)
Apr 25, 2003	6.739	6.772	6.734	6.758	160,453	+0.04(+0.56%)
Apr 24, 2003	6.683	6.734	6.683	6.720	74,579	+0.02(+0.28%)
Apr 23, 2003	6.687	6.720	6.683	6.702	125,081	+0.02(+0.35%)
Apr 22, 2003	6.673	6.692	6.655	6.678	98,658	+0.03(+0.42%)
Apr 21, 2003	6.664	6.664	6.617	6.650	134,882	-0.01(-0.21%)
Apr 17, 2003	6.650	6.664	6.645	6.664	50,501	+0.00(+0.00%)
Apr 16, 2003	6.617	6.664	6.617	6.664	100,576	+0.02(+0.35%)
Apr 15, 2003	6.645	6.659	6.598	6.641	87,151	-0.02(-0.28%)
Apr 14, 2003	6.641	6.659	6.626	6.659	113,574	+0.03(+0.50%)
Apr 11, 2003	6.655	6.655	6.622	6.626	86,086	-0.01(-0.21%)
Apr 10, 2003	6.622	6.706	6.617	6.641	158,961	-0.00(-0.07%)
Apr 09, 2003	6.636	6.645	6.626	6.645	75,219	+0.00(+0.07%)
Apr 08, 2003	6.664	6.664	6.631	6.641	116,131	-0.01(-0.21%)
Apr 07, 2003	6.617	6.655	6.603	6.655	118,262	+0.03(+0.42%)
Apr 04, 2003	6.631	6.659	6.608	6.626	117,836	-0.00(-0.07%)
Apr 03, 2003	6.645	6.645	6.608	6.631	57,533	-0.00(-0.07%)
Apr 02, 2003	6.664	6.664	6.598	6.636	88,643	-0.03(-0.42%)
Apr 01, 2003	6.650	6.664	6.636	6.664	148,307	+0.01(+0.21%)
Mar 31, 2003	6.636	6.650	6.589	6.650	160,666	+0.01(+0.21%)
Mar 28, 2003	6.612	6.636	6.584	6.636	95,675	+0.05(+0.71%)
Mar 27, 2003	6.561	6.589	6.561	6.589	137,866	+0.04(+0.65%)
Mar 26, 2003	6.570	6.570	6.500	6.547	131,899	-0.04(-0.57%)
Mar 25, 2003	6.556	6.594	6.556	6.584	130,195	+0.03(+0.43%)
Mar 24, 2003	6.523	6.565	6.509	6.556	105,051	+0.03(+0.43%)
Mar 21, 2003	6.589	6.594	6.476	6.528	183,253	-0.07(-1.07%)
Mar 20, 2003	6.617	6.617	6.570	6.598	103,133	-0.02(-0.28%)
Mar 19, 2003	6.594	6.617	6.594	6.617	48,157	+0.02(+0.28%)
Mar 18, 2003	6.594	6.631	6.570	6.598	63,499	+0.03(+0.43%)
Mar 17, 2003	6.612	6.664	6.547	6.570	123,163	-0.02(-0.28%)
Mar 14, 2003	6.551	6.589	6.547	6.589	179,204	+0.00(+0.00%)
Mar 13, 2003	6.598	6.612	6.575	6.589	120,393	-0.05(-0.71%)
Mar 12, 2003	6.641	6.655	6.622	6.636	169,189	-0.02(-0.28%)
Mar 11, 2003	6.655	6.669	6.645	6.655	110,591	+0.00(+0.00%)
Mar 10, 2003	6.669	6.669	6.631	6.655	137,866	-0.00(-0.07%)
Mar 07, 2003	6.664	6.664	6.626	6.659	125,294	-0.01(-0.21%)
Mar 06, 2003	6.673	6.687	6.664	6.673	155,552	+0.00(+0.00%)
Mar 05, 2003	6.641	6.678	6.626	6.673	63,286	+0.00(+0.00%)
Mar 04, 2003	6.612	6.683	6.594	6.673	79,480	+0.06(+0.85%)

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.