Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.567	6.652	6.520	6.600	25,962	+0.07(+1.11%)
Jul 30, 2003	6.619	6.652	6.514	6.527	60,276	-0.09(-1.39%)
Jul 29, 2003	6.593	6.632	6.554	6.619	18,523	-0.03(-0.40%)
Jul 28, 2003	6.580	6.652	6.580	6.646	27,329	+0.06(+0.90%)
Jul 25, 2003	6.652	6.652	6.567	6.586	33,402	-0.03(-0.40%)
Jul 24, 2003	6.652	6.652	6.567	6.613	22,470	+0.03(+0.50%)
Jul 23, 2003	6.652	6.652	6.567	6.580	22,926	-0.01(-0.10%)
Jul 22, 2003	6.560	6.652	6.560	6.586	15,334	+0.07(+1.01%)
Jul 21, 2003	6.586	6.685	6.520	6.520	22,470	-0.10(-1.49%)
Jul 18, 2003	6.652	6.718	6.560	6.619	39,323	+0.03(+0.50%)
Jul 17, 2003	6.698	6.725	6.560	6.586	30,062	-0.07(-0.99%)
Jul 16, 2003	6.692	6.738	6.593	6.652	21,256	-0.07(-0.98%)
Jul 15, 2003	6.553	6.718	6.553	6.718	40,993	+0.07(+1.09%)
Jul 14, 2003	6.718	6.718	6.534	6.646	45,245	+0.06(+0.90%)
Jul 11, 2003	6.593	6.619	6.553	6.586	23,685	+0.00(+0.00%)
Jul 10, 2003	6.672	6.672	6.553	6.586	56,935	+0.02(+0.30%)
Jul 09, 2003	6.685	6.685	6.553	6.567	100,662	-0.05(-0.80%)
Jul 08, 2003	6.718	6.718	6.553	6.619	24,899	-0.01(-0.20%)
Jul 07, 2003	6.553	6.704	6.553	6.632	30,062	+0.02(+0.30%)
Jul 03, 2003	6.679	6.685	6.553	6.613	20,800	+0.03(+0.40%)
Jul 02, 2003	6.455	6.652	6.560	6.586	55,721	-0.03(-0.40%)
Jul 01, 2003	6.652	6.652	6.455	6.613	57,998	-0.04(-0.59%)
Jun 30, 2003	6.488	6.685	6.488	6.652	190,912	+0.13(+2.02%)
Jun 27, 2003	6.395	6.738	6.395	6.520	61,187	-0.17(-2.56%)
Jun 26, 2003	6.626	6.692	6.553	6.692	62,857	+0.13(+1.91%)
Jun 25, 2003	6.586	6.586	6.547	6.567	38,260	-0.02(-0.30%)
Jun 24, 2003	6.626	6.626	6.520	6.586	43,119	+0.03(+0.40%)
Jun 23, 2003	6.751	6.751	6.560	6.560	118,426	-0.05(-0.80%)
Jun 20, 2003	6.567	6.705	6.567	6.613	42,815	+0.05(+0.80%)
Jun 19, 2003	6.560	6.679	6.560	6.560	19,737	+0.00(+0.00%)
Jun 18, 2003	6.728	6.738	6.527	6.560	51,166	-0.05(-0.70%)
Jun 17, 2003	6.731	6.731	6.520	6.606	31,732	+0.01(+0.10%)
Jun 16, 2003	6.435	6.738	6.435	6.600	86,238	+0.07(+1.01%)
Jun 13, 2003	6.567	6.586	6.514	6.534	54,658	-0.08(-1.20%)
Jun 12, 2003	6.652	6.949	6.488	6.613	35,831	+0.03(+0.40%)
Jun 11, 2003	6.534	6.613	6.455	6.586	46,004	+0.05(+0.81%)
Jun 10, 2003	6.422	6.534	6.422	6.534	53,747	+0.09(+1.33%)
Jun 09, 2003	6.441	6.507	6.389	6.448	16,397	+0.01(+0.10%)
Jun 06, 2003	6.534	6.534	6.323	6.441	41,449	+0.02(+0.31%)
Jun 05, 2003	6.488	6.488	6.356	6.422	62,401	-0.06(-0.96%)
Jun 04, 2003	6.455	6.492	6.422	6.484	59,668	+0.03(+0.46%)
Jun 03, 2003	6.481	6.481	6.395	6.455	35,224	+0.05(+0.72%)
Jun 02, 2003	6.389	6.488	6.382	6.409	47,674	+0.02(+0.30%)
May 30, 2003	6.488	6.488	6.389	6.389	83,202	-0.03(-0.51%)
May 29, 2003	6.481	6.488	6.422	6.422	51,014	-0.03(-0.50%)
May 28, 2003	6.488	6.488	6.428	6.455	62,553	+0.00(+0.00%)
May 27, 2003	6.520	6.520	6.428	6.455	76,218	-0.03(-0.51%)
May 23, 2003	6.534	6.534	6.455	6.488	102,180	+0.03(+0.51%)
May 22, 2003	6.448	6.586	6.402	6.455	71,359	+0.01(+0.10%)
May 21, 2003	6.409	6.520	6.409	6.448	23,381	+0.03(+0.41%)
May 20, 2003	6.435	6.520	6.389	6.422	33,250	-0.12(-1.81%)
May 19, 2003	6.547	6.652	6.488	6.540	32,795	+0.11(+1.74%)
May 16, 2003	6.600	6.646	6.343	6.428	41,145	+0.07(+1.14%)
May 15, 2003	6.481	6.619	6.343	6.356	39,475	-0.07(-1.13%)
May 14, 2003	6.402	6.573	6.270	6.428	21,559	+0.05(+0.72%)
May 13, 2003	6.474	6.553	6.264	6.382	27,481	-0.07(-1.02%)
May 12, 2003	6.435	6.507	6.422	6.448	20,193	-0.02(-0.31%)
May 09, 2003	6.488	6.488	6.336	6.468	19,130	-0.01(-0.20%)
May 08, 2003	6.343	6.481	6.343	6.481	13,209	+0.09(+1.44%)
May 07, 2003	6.428	6.488	6.132	6.389	58,757	-0.04(-0.61%)
May 06, 2003	6.422	6.520	6.323	6.428	33,402	-0.03(-0.51%)
May 05, 2003	6.435	6.520	6.415	6.461	13,360	+0.04(+0.62%)
May 02, 2003	6.468	6.514	6.389	6.422	25,659	+0.01(+0.21%)

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.