Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.319	7.338	7.261	7.313	299,872	+0.04(+0.54%)
May 29, 2003	7.284	7.307	7.203	7.274	431,912	-0.01(-0.09%)
May 28, 2003	7.298	7.303	7.220	7.280	314,865	+0.01(+0.09%)
May 27, 2003	7.185	7.278	7.174	7.274	534,933	+0.10(+1.35%)
May 23, 2003	7.040	7.216	7.030	7.176	581,849	+0.16(+2.27%)
May 22, 2003	6.891	7.071	6.823	7.017	710,503	+0.13(+1.83%)
May 21, 2003	6.885	6.893	6.835	6.891	255,375	+0.03(+0.39%)
May 20, 2003	6.844	6.887	6.823	6.864	314,382	+0.04(+0.61%)
May 19, 2003	6.792	6.875	6.761	6.823	459,481	+0.08(+1.23%)
May 16, 2003	6.823	6.901	6.740	6.740	701,797	-0.09(-1.36%)
May 15, 2003	6.844	6.864	6.802	6.833	991,029	-0.03(-0.45%)
May 14, 2003	6.988	6.988	6.823	6.864	459,481	-0.02(-0.27%)
May 13, 2003	6.885	6.906	6.866	6.883	364,199	-0.01(-0.12%)
May 12, 2003	6.887	6.916	6.879	6.891	270,852	-0.02(-0.24%)
May 09, 2003	6.906	6.932	6.864	6.908	470,122	+0.00(+0.03%)
May 08, 2003	6.906	6.955	6.885	6.906	296,970	-0.02(-0.30%)
May 07, 2003	7.009	7.013	6.926	6.926	488,501	-0.10(-1.44%)
May 06, 2003	7.021	7.050	6.992	7.028	325,990	-0.00(-0.03%)
May 05, 2003	7.061	7.061	7.009	7.030	246,669	-0.01(-0.15%)
May 02, 2003	6.997	7.104	6.997	7.040	259,244	+0.05(+0.65%)
May 01, 2003	7.081	7.081	6.982	6.995	341,951	-0.09(-1.23%)
Apr 30, 2003	7.046	7.139	7.019	7.081	451,259	+0.04(+0.50%)
Apr 29, 2003	7.123	7.193	7.044	7.046	449,808	-0.10(-1.36%)
Apr 28, 2003	6.885	7.191	6.802	7.143	742,909	+0.09(+1.29%)
Apr 25, 2003	7.081	7.123	7.050	7.052	128,654	-0.05(-0.67%)
Apr 24, 2003	7.112	7.181	7.044	7.100	219,583	-0.01(-0.17%)
Apr 23, 2003	7.110	7.123	7.034	7.112	217,649	+0.02(+0.29%)
Apr 22, 2003	7.030	7.100	6.988	7.092	201,204	+0.08(+1.18%)
Apr 21, 2003	6.978	7.009	6.937	7.009	135,909	+0.01(+0.15%)
Apr 17, 2003	6.988	7.019	6.951	6.999	131,073	+0.06(+0.89%)
Apr 16, 2003	6.984	6.990	6.893	6.937	184,276	-0.02(-0.24%)
Apr 15, 2003	6.904	6.968	6.887	6.953	229,257	+0.05(+0.69%)
Apr 14, 2003	6.895	6.957	6.668	6.906	256,342	+0.04(+0.63%)
Apr 11, 2003	6.978	7.019	6.852	6.862	193,949	-0.08(-1.22%)
Apr 10, 2003	6.881	6.959	6.864	6.947	236,995	+0.07(+0.99%)
Apr 09, 2003	6.999	7.023	6.860	6.879	302,290	-0.07(-0.98%)
Apr 08, 2003	6.895	6.978	6.885	6.947	223,936	+0.02(+0.30%)
Apr 07, 2003	6.968	7.193	6.875	6.926	228,289	-0.02(-0.30%)
Apr 04, 2003	6.868	6.972	6.846	6.947	166,864	+0.06(+0.84%)
Apr 03, 2003	6.879	6.928	6.844	6.889	128,654	+0.03(+0.39%)
Apr 02, 2003	6.875	6.897	6.771	6.862	209,910	-0.01(-0.12%)
Apr 01, 2003	6.792	6.870	6.678	6.870	252,473	+0.12(+1.78%)
Mar 31, 2003	6.761	6.864	6.684	6.751	157,674	-0.06(-0.91%)
Mar 28, 2003	6.765	6.825	6.680	6.813	228,289	-0.00(-0.06%)
Mar 27, 2003	6.678	6.817	6.651	6.817	222,002	+0.11(+1.63%)
Mar 26, 2003	6.813	6.813	6.678	6.707	302,774	-0.06(-0.92%)
Mar 25, 2003	6.792	6.883	6.720	6.769	258,277	-0.02(-0.33%)
Mar 24, 2003	6.864	6.885	6.751	6.792	328,408	-0.18(-2.52%)
Mar 21, 2003	6.728	6.968	6.720	6.968	444,971	+0.24(+3.56%)
Mar 20, 2003	6.680	6.753	6.647	6.728	122,367	+0.02(+0.34%)
Mar 19, 2003	6.657	6.717	6.649	6.705	176,054	+0.01(+0.12%)
Mar 18, 2003	6.728	6.744	6.616	6.697	327,441	-0.03(-0.46%)
Mar 17, 2003	6.626	6.740	6.626	6.728	294,551	+0.06(+0.93%)
Mar 14, 2003	6.666	6.699	6.591	6.666	237,963	+0.00(+0.00%)
Mar 13, 2003	6.637	6.666	6.564	6.666	178,472	+0.07(+1.07%)
Mar 12, 2003	6.689	6.689	6.554	6.595	338,565	-0.20(-2.92%)
Mar 11, 2003	6.771	6.850	6.722	6.794	239,414	-0.00(-0.03%)
Mar 10, 2003	6.792	6.875	6.726	6.796	437,233	+0.00(+0.00%)
Mar 07, 2003	6.637	6.796	6.616	6.796	272,787	+0.11(+1.61%)
Mar 06, 2003	6.771	6.782	6.657	6.689	325,990	-0.12(-1.82%)
Mar 05, 2003	6.624	6.817	6.624	6.813	519,939	+0.22(+3.36%)
Mar 04, 2003	6.699	6.740	6.575	6.591	811,106	-0.08(-1.18%)

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.