Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.553	7.676	7.553	7.661	644,579	+0.10(+1.38%)
May 29, 2003	7.542	7.591	7.494	7.557	238,868	+0.04(+0.54%)
May 28, 2003	7.524	7.576	7.501	7.516	284,019	+0.01(+0.15%)
May 27, 2003	7.442	7.512	7.412	7.505	615,338	+0.06(+0.75%)
May 23, 2003	7.442	7.498	7.423	7.449	450,216	+0.02(+0.25%)
May 22, 2003	7.460	7.460	7.408	7.431	361,635	-0.03(-0.40%)
May 21, 2003	7.445	7.475	7.431	7.460	156,952	+0.01(+0.15%)
May 20, 2003	7.460	7.479	7.408	7.449	279,504	-0.01(-0.15%)
May 19, 2003	7.438	7.472	7.393	7.460	764,980	-0.08(-1.04%)
May 16, 2003	7.524	7.546	7.405	7.538	800,026	-0.03(-0.39%)
May 15, 2003	7.620	7.624	7.535	7.568	360,560	+0.00(+0.00%)
May 14, 2003	7.572	7.587	7.527	7.568	241,448	+0.03(+0.44%)
May 13, 2003	7.579	7.605	7.520	7.535	157,597	-0.01(-0.20%)
May 12, 2003	7.516	7.583	7.479	7.550	141,902	+0.04(+0.55%)
May 09, 2003	7.460	7.527	7.460	7.509	147,846	+0.06(+0.80%)
May 08, 2003	7.468	7.498	7.442	7.449	145,342	-0.07(-0.89%)
May 07, 2003	7.509	7.520	7.453	7.516	166,627	+0.01(+0.15%)
May 06, 2003	7.442	7.538	7.427	7.505	152,652	+0.06(+0.85%)
May 05, 2003	7.460	7.460	7.427	7.442	475,156	-0.03(-0.45%)
May 02, 2003	7.345	7.479	7.304	7.475	481,176	+0.16(+2.24%)
May 01, 2003	7.438	7.442	7.308	7.312	448,281	-0.10(-1.31%)
Apr 30, 2003	7.405	7.442	7.349	7.408	312,829	-0.00(-0.05%)
Apr 29, 2003	7.449	7.449	7.352	7.412	277,353	-0.04(-0.50%)
Apr 28, 2003	7.256	7.498	7.256	7.449	504,612	+0.09(+1.16%)
Apr 25, 2003	7.353	7.392	7.300	7.363	290,995	+0.03(+0.38%)
Apr 24, 2003	7.350	7.385	7.282	7.335	521,941	-0.01(-0.14%)
Apr 23, 2003	7.211	7.353	7.180	7.346	499,140	+0.15(+2.07%)
Apr 22, 2003	7.084	7.211	7.080	7.197	543,613	+0.12(+1.75%)
Apr 21, 2003	7.194	7.222	7.059	7.073	636,172	-0.10(-1.43%)
Apr 17, 2003	7.038	7.176	7.034	7.176	300,026	+0.12(+1.76%)
Apr 16, 2003	7.133	7.151	7.045	7.052	400,034	-0.03(-0.45%)
Apr 15, 2003	7.017	7.102	6.992	7.084	489,433	+0.10(+1.37%)
Apr 14, 2003	6.892	7.017	6.882	6.988	169,089	+0.11(+1.60%)
Apr 11, 2003	6.857	6.963	6.857	6.878	207,692	+0.06(+0.88%)
Apr 10, 2003	6.811	6.892	6.786	6.818	410,419	+0.01(+0.10%)
Apr 09, 2003	6.779	6.903	6.761	6.811	656,941	+0.03(+0.47%)
Apr 08, 2003	6.786	6.811	6.747	6.779	724,216	-0.01(-0.21%)
Apr 07, 2003	6.839	6.946	6.776	6.793	490,561	-0.03(-0.42%)
Apr 04, 2003	6.733	6.878	6.722	6.822	403,646	+0.10(+1.48%)
Apr 03, 2003	6.804	6.804	6.666	6.722	400,260	-0.06(-0.94%)
Apr 02, 2003	6.701	6.815	6.701	6.786	256,229	+0.07(+1.06%)
Apr 01, 2003	6.676	6.715	6.644	6.715	630,754	+0.05(+0.80%)
Mar 31, 2003	6.644	6.694	6.605	6.662	601,948	-0.01(-0.16%)
Mar 28, 2003	6.570	6.680	6.538	6.673	644,146	+0.11(+1.67%)
Mar 27, 2003	6.627	6.637	6.563	6.563	148,319	-0.08(-1.23%)
Mar 26, 2003	6.715	6.715	6.641	6.644	175,333	-0.06(-0.85%)
Mar 25, 2003	6.669	6.719	6.644	6.701	224,608	+0.08(+1.18%)
Mar 24, 2003	6.733	6.733	6.602	6.623	242,919	-0.14(-2.10%)
Mar 21, 2003	6.729	6.768	6.662	6.765	525,445	+0.07(+1.11%)
Mar 20, 2003	6.662	6.729	6.637	6.690	356,489	-0.02(-0.32%)
Mar 19, 2003	6.609	6.729	6.602	6.712	244,587	+0.02(+0.27%)
Mar 18, 2003	6.680	6.694	6.680	6.694	326,405	+0.01(+0.21%)
Mar 17, 2003	6.499	6.680	6.474	6.680	415,997	+0.17(+2.56%)
Mar 14, 2003	6.464	6.520	6.464	6.513	568,954	+0.04(+0.55%)
Mar 13, 2003	6.361	6.481	6.361	6.478	502,075	+0.11(+1.73%)
Mar 12, 2003	6.382	6.386	6.325	6.368	312,830	-0.03(-0.50%)
Mar 11, 2003	6.418	6.450	6.382	6.400	508,396	-0.03(-0.50%)
Mar 10, 2003	6.450	6.506	6.418	6.432	759,885	-0.06(-0.87%)
Mar 07, 2003	6.450	6.492	6.418	6.489	168,186	+0.04(+0.55%)
Mar 06, 2003	6.464	6.489	6.428	6.453	618,112	-0.04(-0.55%)
Mar 05, 2003	6.400	6.503	6.400	6.489	502,978	+0.08(+1.22%)
Mar 04, 2003	6.421	6.450	6.403	6.411	183,988	-0.02(-0.39%)

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.