Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.741	6.768	6.556	6.556	5,700,984	-0.19(-2.75%)
Jul 30, 2003	6.664	6.774	6.634	6.741	3,242,056	+0.09(+1.31%)
Jul 29, 2003	6.685	6.774	6.623	6.655	4,785,937	-0.03(-0.45%)
Jul 28, 2003	6.715	6.746	6.627	6.685	4,161,765	+0.25(+3.85%)
Jul 23, 2003	6.446	6.542	6.405	6.437	3,270,025	-0.01(-0.15%)
Jul 22, 2003	6.328	6.446	6.217	6.446	4,558,923	+0.20(+3.12%)
Jul 21, 2003	6.393	6.469	6.242	6.251	2,766,585	-0.15(-2.36%)
Jul 18, 2003	6.425	6.428	6.263	6.402	3,304,520	+0.01(+0.13%)
Jul 17, 2003	6.500	6.543	6.378	6.394	3,175,397	-0.13(-2.01%)
Jul 16, 2003	6.500	6.634	6.382	6.525	5,570,929	+0.02(+0.25%)
Jul 15, 2003	6.779	6.913	6.494	6.509	7,175,875	-0.22(-3.21%)
Jul 14, 2003	6.688	6.806	6.634	6.724	3,643,875	+0.10(+1.44%)
Jul 11, 2003	6.704	6.725	6.586	6.629	3,667,183	-0.05(-0.74%)
Jul 10, 2003	6.838	6.838	6.646	6.678	3,510,091	-0.19(-2.73%)
Jul 09, 2003	6.963	6.963	6.845	6.866	2,767,052	-0.10(-1.45%)
Jul 08, 2003	6.888	6.974	6.859	6.967	3,183,787	+0.05(+0.74%)
Jul 07, 2003	6.833	6.927	6.736	6.915	3,590,734	+0.11(+1.61%)
Jul 03, 2003	6.854	6.884	6.804	6.806	1,578,375	-0.08(-1.15%)
Jul 02, 2003	6.865	6.893	6.733	6.885	5,055,370	+0.07(+1.05%)
Jul 01, 2003	6.614	6.813	6.503	6.813	6,200,228	+0.20(+3.02%)
Jun 30, 2003	6.759	6.822	6.613	6.614	4,703,429	-0.16(-2.37%)
Jun 27, 2003	6.927	6.972	6.762	6.775	3,453,221	-0.14(-2.06%)
Jun 26, 2003	6.858	6.971	6.778	6.917	5,017,612	+0.06(+0.86%)
Jun 25, 2003	7.011	7.058	6.858	6.858	3,823,808	-0.15(-2.19%)
Jun 24, 2003	6.972	7.116	6.866	7.012	4,995,703	+0.05(+0.74%)
Jun 23, 2003	7.027	7.039	6.918	6.960	5,224,582	-0.07(-0.96%)
Jun 20, 2003	7.326	7.374	7.010	7.028	4,496,925	-0.35(-4.70%)
Jun 19, 2003	7.426	7.506	7.270	7.374	3,771,133	-0.05(-0.69%)
Jun 18, 2003	7.630	7.630	7.361	7.426	3,112,933	-0.20(-2.66%)
Jun 17, 2003	7.669	7.721	7.546	7.628	3,730,579	-0.03(-0.39%)
Jun 16, 2003	7.476	7.669	7.442	7.659	3,432,710	+0.25(+3.40%)
Jun 13, 2003	7.409	7.507	7.351	7.406	2,640,726	-0.00(-0.01%)
Jun 12, 2003	7.558	7.626	7.309	7.408	4,356,615	-0.14(-1.83%)
Jun 11, 2003	7.187	7.568	7.169	7.546	7,191,258	+0.43(+5.98%)
Jun 10, 2003	6.972	7.153	6.967	7.120	3,449,025	+0.20(+2.84%)
Jun 09, 2003	7.069	7.070	6.877	6.924	4,248,935	-0.17(-2.42%)
Jun 06, 2003	7.401	7.433	7.073	7.095	4,962,607	-0.27(-3.67%)
Jun 05, 2003	7.181	7.373	7.129	7.366	3,293,798	+0.15(+2.08%)
Jun 04, 2003	7.052	7.229	7.052	7.216	3,413,132	+0.20(+2.80%)
Jun 03, 2003	7.079	7.079	6.956	7.019	4,682,918	-0.02(-0.24%)
Jun 02, 2003	7.106	7.180	7.006	7.036	4,870,309	+0.00(+0.02%)
May 30, 2003	6.918	7.090	6.908	7.035	5,948,509	+0.04(+0.54%)
May 29, 2003	7.160	7.267	6.961	6.998	6,879,405	-0.05(-0.73%)
May 28, 2003	6.951	7.105	6.931	7.049	4,576,637	+0.13(+1.89%)
May 27, 2003	6.811	6.961	6.775	6.918	4,711,819	+0.08(+1.24%)
May 23, 2003	6.758	6.944	6.736	6.834	4,581,764	+0.08(+1.13%)
May 22, 2003	6.479	6.763	6.468	6.758	5,559,276	+0.30(+4.65%)
May 21, 2003	6.361	6.468	6.316	6.457	3,704,940	+0.09(+1.35%)
May 20, 2003	6.337	6.436	6.325	6.371	2,099,994	+0.04(+0.59%)
May 19, 2003	6.309	6.399	6.309	6.334	2,794,554	-0.13(-2.07%)
May 16, 2003	6.538	6.538	6.303	6.468	2,914,820	-0.07(-1.07%)
May 15, 2003	6.516	6.542	6.450	6.538	2,339,128	+0.05(+0.74%)
May 14, 2003	6.559	6.574	6.426	6.489	3,547,849	-0.06(-0.90%)
May 13, 2003	6.514	6.574	6.452	6.548	2,736,286	+0.03(+0.51%)
May 12, 2003	6.356	6.552	6.330	6.515	3,951,999	+0.16(+2.50%)
May 09, 2003	6.328	6.395	6.264	6.356	3,690,024	+0.09(+1.47%)
May 08, 2003	6.315	6.419	6.232	6.264	4,574,772	-0.05(-0.78%)
May 07, 2003	6.179	6.349	6.159	6.313	4,332,375	+0.12(+1.92%)
May 06, 2003	6.176	6.206	6.147	6.194	3,653,198	+0.02(+0.31%)
May 05, 2003	6.248	6.258	6.164	6.175	2,204,411	-0.06(-0.96%)
May 02, 2003	6.140	6.264	6.114	6.235	1,977,864	+0.10(+1.55%)

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.