Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.576	6.651	6.477	6.477	200,454	-0.22(-3.33%)
Jun 27, 2003	6.609	6.863	6.560	6.700	38,297	+0.14(+2.07%)
Jun 26, 2003	6.657	6.657	6.564	6.564	88,471	-0.05(-0.78%)
Jun 25, 2003	6.599	6.615	6.560	6.615	41,448	+0.01(+0.22%)
Jun 24, 2003	6.551	6.622	6.545	6.601	77,079	-0.03(-0.50%)
Jun 23, 2003	6.807	6.807	6.601	6.634	48,477	-0.35(-5.02%)
Jun 20, 2003	6.921	7.014	6.601	6.985	118,769	+0.07(+0.98%)
Jun 19, 2003	6.987	6.987	6.896	6.917	67,626	-0.01(-0.21%)
Jun 18, 2003	6.818	6.945	6.818	6.931	62,778	+0.07(+1.05%)
Jun 17, 2003	7.011	7.011	6.809	6.859	28,116	+0.02(+0.27%)
Jun 16, 2003	6.807	6.890	6.807	6.840	25,450	-0.04(-0.57%)
Jun 13, 2003	6.952	7.014	6.838	6.879	24,965	-0.07(-1.07%)
Jun 12, 2003	6.816	7.014	6.756	6.954	18,663	+0.20(+2.90%)
Jun 11, 2003	6.760	6.807	6.743	6.758	62,778	-0.04(-0.64%)
Jun 10, 2003	6.770	6.805	6.770	6.801	14,300	+0.05(+0.67%)
Jun 09, 2003	6.801	6.805	6.727	6.756	93,561	-0.05(-0.67%)
Jun 06, 2003	6.518	7.009	6.494	6.801	73,928	-0.14(-1.99%)
Jun 05, 2003	6.830	6.962	6.830	6.939	16,482	+0.23(+3.44%)
Jun 04, 2003	6.560	6.787	6.508	6.708	43,144	+0.15(+2.26%)
Jun 03, 2003	6.566	6.574	6.549	6.560	60,354	+0.02(+0.32%)
Jun 02, 2003	6.415	6.589	6.415	6.539	28,601	+0.05(+0.70%)
May 30, 2003	6.589	6.589	6.475	6.494	34,419	-0.02(-0.38%)
May 29, 2003	6.440	6.580	6.440	6.518	35,388	+0.03(+0.45%)
May 28, 2003	6.494	6.807	6.490	6.490	44,114	-0.00(-0.03%)
May 27, 2003	6.601	6.640	6.395	6.492	23,753	-0.09(-1.44%)
May 23, 2003	6.479	6.587	6.415	6.587	13,088	+0.14(+2.24%)
May 22, 2003	6.393	6.444	6.349	6.442	61,081	+0.05(+0.77%)
May 21, 2003	6.479	6.479	6.356	6.393	32,722	-0.06(-0.90%)
May 20, 2003	6.424	6.525	6.395	6.450	21,814	+0.09(+1.39%)
May 19, 2003	6.368	6.444	6.283	6.362	34,419	+0.00(+0.03%)
May 16, 2003	6.455	6.663	6.106	6.360	149,795	-0.23(-3.48%)
May 15, 2003	6.661	6.661	6.570	6.589	31,510	-0.03(-0.50%)
May 14, 2003	6.764	6.764	6.601	6.622	35,388	-0.10(-1.53%)
May 13, 2003	6.663	6.758	6.626	6.725	17,694	+0.03(+0.46%)
May 12, 2003	6.549	6.745	6.549	6.694	39,024	+0.12(+1.79%)
May 09, 2003	6.562	6.663	6.543	6.576	31,995	+0.05(+0.69%)
May 08, 2003	6.523	6.560	6.521	6.531	11,149	+0.01(+0.13%)
May 07, 2003	6.651	6.651	6.523	6.523	15,755	-0.05(-0.72%)
May 06, 2003	6.477	6.634	6.477	6.570	72,473	+0.06(+0.95%)
May 05, 2003	6.523	6.560	6.457	6.508	29,571	-0.01(-0.16%)
May 02, 2003	6.547	6.560	6.498	6.518	29,328	-0.03(-0.44%)
May 01, 2003	6.527	6.624	6.510	6.547	46,053	-0.00(-0.03%)
Apr 30, 2003	6.446	6.611	6.353	6.549	29,813	-0.01(-0.16%)
Apr 29, 2003	6.498	6.605	6.498	6.560	23,753	+0.06(+0.95%)
Apr 28, 2003	6.572	6.591	6.457	6.498	38,297	-0.05(-0.72%)
Apr 25, 2003	6.481	6.679	6.341	6.545	42,417	-0.08(-1.28%)
Apr 24, 2003	6.605	6.836	6.516	6.630	56,476	-0.22(-3.19%)
Apr 23, 2003	6.407	6.890	6.407	6.849	80,957	+0.48(+7.62%)
Apr 22, 2003	6.415	6.467	6.364	6.364	29,086	-0.03(-0.48%)
Apr 21, 2003	6.457	6.477	6.370	6.395	30,298	-0.05(-0.83%)
Apr 17, 2003	6.405	6.450	6.312	6.448	49,204	+0.11(+1.79%)
Apr 16, 2003	6.380	6.393	6.191	6.335	64,717	-0.01(-0.13%)
Apr 15, 2003	6.349	6.362	6.184	6.343	52,598	-0.02(-0.39%)
Apr 14, 2003	6.360	6.372	6.308	6.368	14,543	+0.10(+1.61%)
Apr 11, 2003	6.157	6.442	6.129	6.267	150,037	+0.09(+1.44%)
Apr 10, 2003	6.145	6.184	6.061	6.178	56,718	+0.14(+2.25%)
Apr 09, 2003	6.032	6.085	6.023	6.042	111,740	+0.01(+0.17%)
Apr 08, 2003	5.976	6.085	5.964	6.032	93,319	+0.10(+1.63%)
Apr 07, 2003	5.964	6.114	5.910	5.935	174,761	-0.01(-0.24%)
Apr 04, 2003	6.067	6.110	5.920	5.949	122,405	-0.17(-2.73%)
Apr 03, 2003	6.186	6.186	6.102	6.116	62,051	-0.07(-1.14%)
Apr 02, 2003	6.188	6.199	6.151	6.186	46,296	+0.00(+0.00%)

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.