Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.440	6.453	6.410	6.453	24,505	+0.05(+0.74%)
May 29, 2003	6.384	6.423	6.384	6.406	59,280	+0.00(+0.00%)
May 28, 2003	6.406	6.406	6.371	6.406	41,776	+0.00(+0.07%)
May 27, 2003	6.423	6.423	6.401	6.401	50,178	-0.00(-0.07%)
May 23, 2003	6.461	6.466	6.406	6.406	40,142	-0.02(-0.33%)
May 22, 2003	6.406	6.453	6.401	6.427	70,716	+0.05(+0.74%)
May 21, 2003	6.423	6.448	6.380	6.380	115,293	-0.01(-0.20%)
May 20, 2003	6.384	6.470	6.380	6.393	45,744	+0.02(+0.27%)
May 19, 2003	6.466	6.466	6.341	6.376	69,549	-0.06(-0.93%)
May 16, 2003	6.440	6.470	6.380	6.436	61,847	+0.01(+0.13%)
May 15, 2003	6.363	6.427	6.363	6.427	46,210	+0.04(+0.67%)
May 14, 2003	6.406	6.427	6.341	6.384	57,413	-0.02(-0.27%)
May 13, 2003	6.418	6.423	6.329	6.401	48,077	+0.01(+0.20%)
May 12, 2003	6.290	6.418	6.290	6.388	34,774	+0.07(+1.15%)
May 09, 2003	6.346	6.346	6.273	6.316	81,685	+0.00(+0.07%)
May 08, 2003	6.341	6.341	6.311	6.311	19,137	-0.01(-0.14%)
May 07, 2003	6.281	6.320	6.273	6.320	56,246	-0.03(-0.54%)
May 06, 2003	6.401	6.401	6.311	6.354	85,653	-0.04(-0.67%)
May 05, 2003	6.384	6.448	6.380	6.397	65,348	+0.02(+0.34%)
May 02, 2003	6.367	6.376	6.341	6.376	32,674	+0.05(+0.81%)
May 01, 2003	6.341	6.359	6.324	6.324	32,674	-0.04(-0.61%)
Apr 30, 2003	6.337	6.363	6.307	6.363	65,115	+0.05(+0.75%)
Apr 29, 2003	6.346	6.371	6.277	6.316	70,249	-0.01(-0.20%)
Apr 28, 2003	6.170	6.359	6.170	6.329	179,475	+0.15(+2.36%)
Apr 25, 2003	6.213	6.226	6.131	6.183	59,513	-0.01(-0.21%)
Apr 24, 2003	6.174	6.196	6.140	6.196	36,875	+0.06(+0.98%)
Apr 23, 2003	6.153	6.200	6.131	6.136	86,820	+0.01(+0.21%)
Apr 22, 2003	6.183	6.183	6.123	6.123	79,118	-0.06(-0.97%)
Apr 21, 2003	6.191	6.196	6.153	6.183	44,810	-0.01(-0.14%)
Apr 17, 2003	6.114	6.191	6.114	6.191	22,405	+0.06(+0.91%)
Apr 16, 2003	6.144	6.149	6.114	6.136	32,440	+0.03(+0.42%)
Apr 15, 2003	6.166	6.166	6.110	6.110	32,907	-0.04(-0.63%)
Apr 14, 2003	6.110	6.170	6.110	6.149	41,076	+0.00(+0.00%)
Apr 11, 2003	6.127	6.149	6.097	6.149	19,137	+0.06(+0.91%)
Apr 10, 2003	6.106	6.127	6.089	6.093	33,374	-0.02(-0.28%)
Apr 09, 2003	6.080	6.114	6.080	6.110	38,975	+0.03(+0.49%)
Apr 08, 2003	6.080	6.101	6.076	6.080	26,606	+0.00(+0.00%)
Apr 07, 2003	6.106	6.106	6.076	6.080	21,004	-0.03(-0.49%)
Apr 04, 2003	6.093	6.110	6.093	6.110	20,071	+0.02(+0.28%)
Apr 03, 2003	6.084	6.119	6.071	6.093	44,110	+0.01(+0.14%)
Apr 02, 2003	6.106	6.114	6.080	6.084	101,757	-0.03(-0.42%)
Apr 01, 2003	6.183	6.183	6.110	6.110	53,679	-0.04(-0.70%)
Mar 31, 2003	6.187	6.230	6.153	6.153	54,146	+0.01(+0.14%)
Mar 28, 2003	6.157	6.183	6.140	6.144	33,607	-0.00(-0.07%)
Mar 27, 2003	6.179	6.179	6.110	6.149	55,079	+0.00(+0.07%)
Mar 26, 2003	6.157	6.187	6.106	6.144	37,108	+0.00(+0.07%)
Mar 25, 2003	6.136	6.140	6.106	6.140	19,371	+0.05(+0.77%)
Mar 24, 2003	6.149	6.149	6.084	6.093	45,277	-0.01(-0.21%)
Mar 21, 2003	6.170	6.170	6.106	6.106	46,677	-0.07(-1.11%)
Mar 20, 2003	6.187	6.187	6.144	6.174	29,406	+0.05(+0.84%)
Mar 19, 2003	6.174	6.183	6.123	6.123	49,945	-0.02(-0.28%)
Mar 18, 2003	6.179	6.179	6.114	6.140	20,538	-0.03(-0.42%)
Mar 17, 2003	6.191	6.191	6.089	6.166	63,248	+0.04(+0.63%)
Mar 14, 2003	6.093	6.174	6.063	6.127	60,214	+0.05(+0.78%)
Mar 13, 2003	6.119	6.170	6.080	6.080	47,844	-0.04(-0.63%)
Mar 12, 2003	6.187	6.217	6.114	6.119	53,212	-0.05(-0.83%)
Mar 11, 2003	6.140	6.170	6.106	6.170	41,309	+0.07(+1.19%)
Mar 10, 2003	6.251	6.256	6.097	6.097	90,321	-0.11(-1.73%)
Mar 07, 2003	6.161	6.209	6.119	6.204	34,074	+0.06(+0.91%)
Mar 06, 2003	6.153	6.183	6.131	6.149	24,038	-0.06(-0.90%)
Mar 05, 2003	6.179	6.234	6.174	6.204	26,372	+0.06(+0.91%)
Mar 04, 2003	6.110	6.179	6.110	6.149	36,641	+0.05(+0.77%)

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.