Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.293	7.440	7.254	7.303	228,264	+0.12(+1.61%)
Jul 30, 2003	7.301	7.311	7.175	7.187	295,340	-0.11(-1.53%)
Jul 29, 2003	7.312	7.314	7.197	7.299	105,078	-0.00(-0.05%)
Jul 28, 2003	7.303	7.361	7.254	7.303	173,429	+0.00(+0.00%)
Jul 25, 2003	7.297	7.336	7.275	7.303	98,191	+0.00(+0.00%)
Jul 24, 2003	7.195	7.352	7.195	7.303	163,738	+0.07(+0.92%)
Jul 23, 2003	7.371	7.371	7.228	7.236	183,121	-0.15(-2.07%)
Jul 22, 2003	7.234	7.401	7.179	7.389	320,335	+0.18(+2.45%)
Jul 21, 2003	7.195	7.263	7.171	7.212	184,651	+0.02(+0.25%)
Jul 18, 2003	7.273	7.283	7.136	7.195	205,055	-0.03(-0.41%)
Jul 17, 2003	7.254	7.254	7.087	7.224	290,495	-0.03(-0.41%)
Jul 16, 2003	7.273	7.316	7.232	7.254	83,399	+0.00(+0.00%)
Jul 15, 2003	7.352	7.354	7.218	7.254	146,650	-0.13(-1.73%)
Jul 14, 2003	7.175	7.430	7.148	7.381	204,800	+0.24(+3.29%)
Jul 11, 2003	7.116	7.224	7.116	7.146	107,118	-0.01(-0.14%)
Jul 10, 2003	7.309	7.309	7.132	7.156	113,494	-0.16(-2.14%)
Jul 09, 2003	7.244	7.312	7.144	7.312	161,442	+0.07(+0.92%)
Jul 08, 2003	7.273	7.309	7.195	7.246	139,764	-0.01(-0.11%)
Jul 07, 2003	7.146	7.263	7.140	7.254	138,743	+0.12(+1.65%)
Jul 03, 2003	7.107	7.173	7.107	7.136	82,634	-0.02(-0.22%)
Jul 02, 2003	6.999	7.152	6.987	7.152	129,562	+0.18(+2.53%)
Jul 01, 2003	7.058	7.058	6.891	6.975	166,798	-0.08(-1.17%)
Jun 30, 2003	6.881	7.077	6.881	7.058	200,719	+0.18(+2.56%)
Jun 27, 2003	6.867	6.960	6.862	6.881	128,032	+0.00(+0.06%)
Jun 26, 2003	6.818	6.915	6.805	6.877	93,601	+0.06(+0.92%)
Jun 25, 2003	6.842	6.862	6.775	6.815	92,835	-0.05(-0.69%)
Jun 24, 2003	6.748	6.893	6.666	6.862	135,683	+0.12(+1.74%)
Jun 23, 2003	6.881	6.881	6.707	6.744	266,265	-0.14(-1.99%)
Jun 20, 2003	7.058	7.077	6.879	6.881	320,080	-0.16(-2.23%)
Jun 19, 2003	7.050	7.085	7.030	7.038	147,925	-0.01(-0.14%)
Jun 18, 2003	7.046	7.156	7.046	7.048	184,906	+0.00(+0.00%)
Jun 17, 2003	7.009	7.048	6.920	7.048	114,259	+0.06(+0.84%)
Jun 16, 2003	6.930	6.991	6.901	6.989	119,615	+0.06(+0.85%)
Jun 13, 2003	7.067	7.067	6.901	6.930	399,653	-0.15(-2.08%)
Jun 12, 2003	6.940	7.077	6.911	7.077	152,006	+0.15(+2.12%)
Jun 11, 2003	6.950	6.999	6.920	6.930	77,278	-0.02(-0.34%)
Jun 10, 2003	6.960	6.960	6.936	6.954	72,432	-0.02(-0.22%)
Jun 09, 2003	7.022	7.022	6.960	6.969	104,823	-0.05(-0.78%)
Jun 06, 2003	7.048	7.062	7.024	7.024	79,573	+0.01(+0.08%)
Jun 05, 2003	7.038	7.046	7.009	7.018	82,634	-0.02(-0.28%)
Jun 04, 2003	6.969	7.058	6.901	7.038	77,023	+0.07(+0.98%)
Jun 03, 2003	7.014	7.014	6.913	6.969	185,671	-0.05(-0.64%)
Jun 02, 2003	6.883	7.058	6.881	7.014	131,092	+0.15(+2.23%)
May 30, 2003	6.820	6.907	6.820	6.862	87,735	+0.04(+0.60%)
May 29, 2003	6.797	6.820	6.754	6.820	155,576	+0.02(+0.35%)
May 28, 2003	6.764	6.797	6.764	6.797	111,709	-0.05(-0.80%)
May 27, 2003	6.773	6.862	6.750	6.852	84,419	+0.10(+1.48%)
May 23, 2003	6.754	6.766	6.695	6.752	113,239	-0.00(-0.03%)
May 22, 2003	6.728	6.754	6.685	6.754	138,998	+0.02(+0.35%)
May 21, 2003	6.758	6.764	6.681	6.730	80,593	-0.03(-0.41%)
May 20, 2003	6.783	6.801	6.730	6.758	263,205	-0.06(-0.86%)
May 19, 2003	6.815	6.816	6.756	6.816	294,830	-0.01(-0.09%)
May 16, 2003	6.862	6.873	6.803	6.822	253,513	-0.05(-0.80%)
May 15, 2003	6.842	6.881	6.816	6.877	144,864	+0.03(+0.37%)
May 14, 2003	6.852	6.875	6.805	6.852	176,490	+0.02(+0.26%)
May 13, 2003	6.852	6.881	6.803	6.834	149,965	-0.03(-0.46%)
May 12, 2003	6.891	6.899	6.842	6.865	127,776	-0.06(-0.88%)
May 09, 2003	6.836	6.926	6.775	6.926	120,125	+0.09(+1.29%)
May 08, 2003	6.830	6.842	6.789	6.838	361,907	+0.00(+0.06%)
May 07, 2003	6.783	6.905	6.695	6.834	349,155	+0.05(+0.75%)
May 06, 2003	6.744	6.809	6.734	6.783	186,947	+0.06(+0.96%)
May 05, 2003	6.685	6.734	6.685	6.718	121,910	+0.03(+0.41%)

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.