Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.273	7.273	7.037	7.176	26,347	-0.10(-1.33%)
Jul 30, 2003	7.273	7.342	7.204	7.273	7,940	+0.07(+0.96%)
Jul 29, 2003	7.204	7.204	7.204	7.204	2,165	-0.07(-0.91%)
Jul 28, 2003	7.270	7.270	7.176	7.270	9,023	-0.03(-0.42%)
Jul 25, 2003	7.381	7.481	7.301	7.301	11,188	-0.05(-0.68%)
Jul 24, 2003	7.409	7.409	7.314	7.350	2,887	+0.01(+0.15%)
Jul 23, 2003	7.384	7.384	7.339	7.339	1,082	-0.02(-0.34%)
Jul 22, 2003	7.273	7.367	7.273	7.364	19,129	+0.09(+1.26%)
Jul 21, 2003	7.273	7.273	7.273	7.273	8,662	+0.04(+0.57%)
Jul 18, 2003	7.231	7.301	7.231	7.231	5,053	+0.03(+0.38%)
Jul 17, 2003	7.259	7.314	7.176	7.204	36,814	-0.03(-0.38%)
Jul 16, 2003	7.231	7.231	7.190	7.231	23,821	-0.07(-0.95%)
Jul 15, 2003	7.273	7.301	7.273	7.301	11,549	+0.03(+0.38%)
Jul 14, 2003	7.273	7.273	7.270	7.273	21,294	+0.04(+0.50%)
Jul 11, 2003	7.206	7.237	7.206	7.237	3,970	+0.06(+0.85%)
Jul 10, 2003	7.162	7.176	7.134	7.176	21,655	+0.04(+0.58%)
Jul 09, 2003	7.170	7.170	7.134	7.134	21,655	-0.03(-0.46%)
Jul 08, 2003	7.148	7.168	7.148	7.168	8,662	-0.01(-0.12%)
Jul 07, 2003	7.176	7.176	7.176	7.176	1,804	-0.04(-0.58%)
Jul 03, 2003	7.217	7.217	7.217	7.217	1,443	-0.07(-0.95%)
Jul 02, 2003	7.259	7.356	7.259	7.287	3,970	+0.12(+1.74%)
Jul 01, 2003	7.148	7.204	7.107	7.162	13,715	+0.08(+1.17%)
Jun 30, 2003	7.204	7.204	7.015	7.079	17,685	-0.08(-1.16%)
Jun 27, 2003	7.118	7.245	7.118	7.162	20,933	+0.08(+1.17%)
Jun 26, 2003	6.982	7.079	6.982	7.079	5,413	+0.07(+0.99%)
Jun 25, 2003	7.065	7.065	7.010	7.010	2,165	-0.10(-1.36%)
Jun 24, 2003	7.148	7.148	7.107	7.107	1,804	-0.07(-0.97%)
Jun 23, 2003	7.148	7.176	7.148	7.176	3,248	+0.04(+0.62%)
Jun 20, 2003	7.132	7.132	7.132	7.132	2,526	+0.07(+0.94%)
Jun 19, 2003	7.134	7.134	7.065	7.065	7,940	-0.10(-1.35%)
Jun 18, 2003	7.287	7.287	7.148	7.162	7,940	-0.12(-1.71%)
Jun 17, 2003	7.301	7.342	7.287	7.287	9,745	+0.01(+0.19%)
Jun 16, 2003	7.273	7.273	7.273	7.273	3,609	+0.04(+0.57%)
Jun 13, 2003	7.231	7.231	7.231	7.231	14,798	+0.01(+0.19%)
Jun 12, 2003	7.204	7.217	7.204	7.217	12,993	+0.00(+0.00%)
Jun 11, 2003	7.217	7.217	7.217	7.217	19,129	+0.01(+0.19%)
Jun 10, 2003	7.217	7.270	7.204	7.204	15,880	-0.03(-0.38%)
Jun 09, 2003	7.270	7.270	7.231	7.231	7,579	+0.00(+0.00%)
Jun 06, 2003	7.287	7.287	7.231	7.231	12,632	-0.04(-0.61%)
Jun 05, 2003	7.226	7.276	7.206	7.276	9,023	-0.02(-0.27%)
Jun 04, 2003	7.306	7.342	7.295	7.295	69,298	-0.04(-0.49%)
Jun 03, 2003	7.217	7.342	7.206	7.331	48,003	+0.18(+2.56%)
Jun 02, 2003	7.204	7.206	7.148	7.148	22,738	+0.00(+0.00%)
May 30, 2003	7.143	7.148	7.143	7.148	1,443	+0.00(+0.04%)
May 29, 2003	7.051	7.159	7.051	7.145	20,212	+0.12(+1.74%)
May 28, 2003	6.927	7.065	6.927	7.024	103,586	-0.10(-1.36%)
May 27, 2003	7.273	7.273	7.120	7.120	48,003	-0.11(-1.46%)
May 23, 2003	7.220	7.226	7.162	7.226	5,053	+0.07(+1.05%)
May 22, 2003	7.204	7.231	7.120	7.151	45,477	-0.08(-1.11%)
May 21, 2003	7.204	7.273	7.148	7.231	11,910	+0.08(+1.08%)
May 20, 2003	7.201	7.204	7.084	7.154	9,384	-0.02(-0.31%)
May 19, 2003	7.270	7.314	7.176	7.176	14,076	-0.03(-0.38%)
May 16, 2003	7.259	7.384	7.190	7.204	9,023	-0.04(-0.57%)
May 15, 2003	7.120	7.245	7.120	7.245	10,106	+0.13(+1.83%)
May 14, 2003	7.134	7.168	7.107	7.115	19,851	+0.01(+0.20%)
May 13, 2003	7.165	7.165	7.079	7.101	2,887	-0.01(-0.08%)
May 12, 2003	7.065	7.162	7.065	7.107	19,851	+0.04(+0.59%)
May 09, 2003	7.065	7.093	7.065	7.065	17,324	+0.00(+0.00%)
May 08, 2003	7.024	7.065	7.024	7.065	12,271	-0.03(-0.39%)
May 07, 2003	7.093	7.162	7.093	7.093	44,394	-0.04(-0.62%)
May 06, 2003	7.162	7.162	7.068	7.137	5,413	+0.02(+0.23%)
May 05, 2003	7.204	7.204	7.120	7.120	16,963	-0.03(-0.39%)
May 02, 2003	7.134	7.193	7.123	7.148	7,218	-0.01(-0.19%)

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.