Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.483	5.500	5.440	5.455	560,000	+0.02(+0.34%)
Jun 27, 2003	5.467	5.475	5.413	5.437	380,000	-0.02(-0.31%)
Jun 26, 2003	5.467	5.478	5.422	5.453	465,600	-0.00(-0.06%)
Jun 25, 2003	5.492	5.498	5.440	5.457	440,000	-0.02(-0.33%)
Jun 24, 2003	5.500	5.533	5.448	5.475	426,800	+0.06(+1.17%)
Jun 23, 2003	5.422	5.427	5.368	5.412	582,000	-0.01(-0.18%)
Jun 20, 2003	5.387	5.465	5.387	5.422	357,200	+0.04(+0.84%)
Jun 19, 2003	5.482	5.485	5.377	5.377	335,200	-0.10(-1.92%)
Jun 18, 2003	5.493	5.498	5.453	5.482	507,200	-0.01(-0.15%)
Jun 17, 2003	5.542	5.573	5.473	5.490	300,000	-0.04(-0.78%)
Jun 16, 2003	5.397	5.533	5.395	5.533	487,200	+0.12(+2.28%)
Jun 13, 2003	5.413	5.453	5.378	5.410	403,600	+0.01(+0.12%)
Jun 12, 2003	5.353	5.412	5.338	5.403	282,400	+0.05(+0.93%)
Jun 11, 2003	5.367	5.367	5.325	5.353	335,200	+0.00(+0.06%)
Jun 10, 2003	5.400	5.405	5.317	5.350	410,800	+0.00(+0.09%)
Jun 09, 2003	5.308	5.377	5.308	5.345	612,000	+0.06(+1.17%)
Jun 06, 2003	5.368	5.378	5.258	5.283	922,000	-0.07(-1.34%)
Jun 05, 2003	5.342	5.358	5.320	5.355	717,600	+0.02(+0.41%)
Jun 04, 2003	5.367	5.380	5.333	5.333	724,800	-0.03(-0.62%)
Jun 03, 2003	5.328	5.422	5.323	5.367	1,428,000	+0.04(+0.72%)
Jun 02, 2003	5.358	5.400	5.305	5.328	907,200	+0.03(+0.57%)
May 30, 2003	5.312	5.325	5.277	5.298	431,600	+0.00(+0.06%)
May 29, 2003	5.342	5.342	5.287	5.295	302,000	-0.02(-0.38%)
May 28, 2003	5.350	5.358	5.308	5.315	405,200	-0.00(-0.03%)
May 27, 2003	5.270	5.380	5.260	5.317	668,000	+0.07(+1.30%)
May 23, 2003	5.250	5.265	5.233	5.248	442,800	+0.01(+0.13%)
May 22, 2003	5.275	5.305	5.240	5.242	383,600	-0.01(-0.16%)
May 21, 2003	5.257	5.283	5.200	5.250	610,400	-0.01(-0.13%)
May 20, 2003	5.267	5.307	5.208	5.257	764,000	-0.04(-0.69%)
May 19, 2003	5.275	5.317	5.250	5.293	404,400	+0.00(+0.03%)
May 16, 2003	5.267	5.293	5.217	5.292	548,000	+0.03(+0.47%)
May 15, 2003	5.250	5.320	5.243	5.267	675,600	+0.03(+0.48%)
May 14, 2003	5.252	5.260	5.218	5.242	563,200	-0.01(-0.22%)
May 13, 2003	5.270	5.292	5.237	5.253	448,800	+0.00(+0.06%)
May 12, 2003	5.288	5.307	5.237	5.250	493,600	-0.04(-0.72%)
May 09, 2003	5.283	5.288	5.213	5.288	393,200	+0.03(+0.54%)
May 08, 2003	5.158	5.283	5.158	5.260	918,400	+0.00(+0.06%)
May 07, 2003	5.208	5.292	5.117	5.257	994,800	-0.05(-0.88%)
May 06, 2003	5.417	5.433	5.218	5.303	796,800	-0.11(-2.09%)
May 05, 2003	5.392	5.483	5.317	5.417	1,148,000	+0.17(+3.17%)
May 02, 2003	5.250	5.295	5.222	5.250	354,000	+0.01(+0.16%)
May 01, 2003	5.258	5.258	5.207	5.242	417,600	-0.00(-0.06%)
Apr 30, 2003	5.267	5.312	5.227	5.245	698,400	-0.00(-0.10%)
Apr 29, 2003	5.250	5.308	5.223	5.250	340,000	+0.02(+0.35%)
Apr 28, 2003	5.183	5.290	5.175	5.232	536,400	+0.07(+1.32%)
Apr 25, 2003	5.178	5.192	5.125	5.163	192,400	+0.00(+0.10%)
Apr 24, 2003	5.148	5.183	5.132	5.158	264,400	+0.00(+0.00%)
Apr 23, 2003	5.167	5.177	5.117	5.158	516,400	-0.00(-0.06%)
Apr 22, 2003	5.080	5.180	5.058	5.162	504,400	+0.08(+1.61%)
Apr 21, 2003	5.098	5.122	5.065	5.080	344,000	+0.01(+0.30%)
Apr 17, 2003	5.048	5.108	5.023	5.065	468,000	+0.04(+0.83%)
Apr 16, 2003	5.053	5.083	4.997	5.023	352,400	-0.01(-0.20%)
Apr 15, 2003	5.067	5.093	5.033	5.033	343,600	-0.03(-0.59%)
Apr 14, 2003	4.992	5.085	4.992	5.063	346,800	+0.05(+0.96%)
Apr 11, 2003	5.042	5.083	4.995	5.015	408,400	+0.01(+0.13%)
Apr 10, 2003	5.068	5.083	4.975	5.008	428,000	-0.06(-1.15%)
Apr 09, 2003	5.083	5.150	5.040	5.067	454,400	-0.02(-0.33%)
Apr 08, 2003	5.100	5.100	5.025	5.083	484,400	-0.02(-0.29%)
Apr 07, 2003	5.147	5.245	5.097	5.098	426,400	-0.01(-0.13%)
Apr 04, 2003	5.085	5.158	5.085	5.105	242,800	+0.04(+0.72%)
Apr 03, 2003	5.183	5.183	5.053	5.068	316,000	-0.10(-1.87%)
Apr 02, 2003	5.080	5.192	5.080	5.165	398,400	+0.12(+2.34%)

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.