Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.813	5.908	5.804	5.885	883,952	+0.10(+1.71%)
May 29, 2003	5.776	5.799	5.754	5.786	1,176,876	+0.01(+0.20%)
May 28, 2003	5.814	5.850	5.774	5.775	631,058	-0.03(-0.55%)
May 27, 2003	5.743	5.827	5.735	5.806	769,043	+0.06(+1.03%)
May 23, 2003	5.753	5.769	5.741	5.747	573,603	-0.05(-0.84%)
May 22, 2003	5.735	5.894	5.729	5.796	486,008	+0.06(+1.06%)
May 21, 2003	5.733	5.767	5.717	5.735	844,393	+0.00(+0.04%)
May 20, 2003	5.760	5.786	5.711	5.733	809,543	-0.02(-0.28%)
May 19, 2003	5.776	5.856	5.685	5.749	849,102	-0.02(-0.28%)
May 16, 2003	5.924	5.931	5.765	5.765	855,224	-0.18(-3.07%)
May 15, 2003	5.896	5.976	5.867	5.948	1,063,379	+0.05(+0.88%)
May 14, 2003	5.957	5.976	5.871	5.896	956,005	-0.06(-0.96%)
May 13, 2003	5.951	5.967	5.882	5.953	631,999	-0.02(-0.41%)
May 12, 2003	5.967	5.977	5.896	5.977	1,177,818	+0.00(+0.04%)
May 09, 2003	5.987	6.021	5.945	5.975	402,652	-0.00(-0.02%)
May 08, 2003	5.933	5.985	5.905	5.976	563,242	+0.06(+0.97%)
May 07, 2003	5.914	5.946	5.862	5.919	611,749	-0.02(-0.27%)
May 06, 2003	5.914	5.965	5.892	5.935	513,794	+0.02(+0.27%)
May 05, 2003	5.946	5.969	5.907	5.919	562,771	-0.03(-0.45%)
May 02, 2003	5.861	5.983	5.861	5.946	883,010	+0.07(+1.17%)
May 01, 2003	5.946	5.962	5.835	5.877	689,925	-0.07(-1.16%)
Apr 30, 2003	5.803	6.005	5.792	5.946	1,091,636	+0.15(+2.64%)
Apr 29, 2003	5.786	5.870	5.741	5.793	1,159,451	+0.02(+0.29%)
Apr 28, 2003	5.749	5.822	5.717	5.776	1,400,572	-0.03(-0.46%)
Apr 25, 2003	5.951	6.089	5.794	5.802	2,740,393	-0.15(-2.50%)
Apr 24, 2003	6.690	6.694	5.551	5.951	12,602,793	-0.74(-11.03%)
Apr 23, 2003	6.583	6.704	6.582	6.689	923,040	+0.11(+1.74%)
Apr 22, 2003	6.211	6.583	6.189	6.574	1,307,797	+0.36(+5.85%)
Apr 21, 2003	6.713	6.713	6.158	6.211	4,430,592	-0.70(-10.12%)
Apr 17, 2003	6.904	6.965	6.883	6.911	357,913	+0.01(+0.20%)
Apr 16, 2003	6.988	7.004	6.890	6.897	280,208	-0.09(-1.23%)
Apr 15, 2003	6.966	7.015	6.883	6.983	326,360	+0.03(+0.40%)
Apr 14, 2003	6.748	6.958	6.737	6.955	388,995	+0.20(+2.91%)
Apr 11, 2003	6.864	6.876	6.727	6.759	345,669	-0.09(-1.33%)
Apr 10, 2003	6.898	6.911	6.829	6.850	441,740	-0.05(-0.69%)
Apr 09, 2003	6.916	7.006	6.897	6.898	489,305	-0.02(-0.34%)
Apr 08, 2003	6.886	6.958	6.869	6.921	370,157	+0.00(+0.05%)
Apr 07, 2003	6.901	7.053	6.894	6.918	569,365	+0.09(+1.26%)
Apr 04, 2003	6.795	6.847	6.759	6.832	350,849	+0.02(+0.26%)
Apr 03, 2003	6.832	6.851	6.747	6.814	368,745	-0.00(-0.03%)
Apr 02, 2003	6.711	6.943	6.710	6.816	654,134	+0.21(+3.20%)
Apr 01, 2003	6.616	6.636	6.522	6.605	721,007	-0.01(-0.14%)
Mar 31, 2003	6.535	6.662	6.460	6.614	785,996	+0.06(+0.99%)
Mar 28, 2003	6.498	6.591	6.480	6.550	281,621	+0.05(+0.78%)
Mar 27, 2003	6.465	6.499	6.412	6.499	416,780	+0.01(+0.18%)
Mar 26, 2003	6.586	6.587	6.436	6.487	546,289	-0.10(-1.45%)
Mar 25, 2003	6.466	6.591	6.466	6.583	523,683	+0.12(+1.81%)
Mar 24, 2003	6.609	6.619	6.434	6.466	460,578	-0.15(-2.33%)
Mar 21, 2003	6.471	6.640	6.467	6.620	382,873	+0.16(+2.55%)
Mar 20, 2003	6.462	6.462	6.350	6.455	457,752	-0.01(-0.08%)
Mar 19, 2003	6.486	6.490	6.391	6.460	291,982	-0.02(-0.31%)
Mar 18, 2003	6.413	6.493	6.389	6.481	619,284	+0.11(+1.67%)
Mar 17, 2003	6.360	6.375	6.280	6.375	800,125	+0.01(+0.10%)
Mar 14, 2003	6.285	6.368	6.267	6.368	796,357	+0.10(+1.63%)
Mar 13, 2003	6.115	6.288	6.115	6.266	473,764	+0.18(+3.00%)
Mar 12, 2003	5.802	6.147	5.765	6.084	1,021,937	+0.28(+4.75%)
Mar 11, 2003	6.213	6.246	5.806	5.808	1,720,339	-0.41(-6.53%)
Mar 10, 2003	6.348	6.349	6.200	6.213	392,762	-0.15(-2.29%)
Mar 07, 2003	6.241	6.393	6.204	6.359	386,640	+0.11(+1.68%)
Mar 06, 2003	6.275	6.294	6.201	6.253	286,801	-0.02(-0.34%)
Mar 05, 2003	6.333	6.333	6.216	6.275	513,794	-0.08(-1.25%)
Mar 04, 2003	6.514	6.515	6.308	6.354	655,546	-0.16(-2.52%)

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.