Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.659	6.849	6.644	6.690	1,344,170	+0.04(+0.60%)
Jul 30, 2003	6.677	6.690	6.548	6.650	943,209	-0.02(-0.27%)
Jul 29, 2003	6.574	6.668	6.421	6.668	1,062,697	+0.08(+1.18%)
Jul 28, 2003	6.680	6.693	6.503	6.590	641,040	-0.07(-0.98%)
Jul 25, 2003	6.528	6.688	6.497	6.655	946,245	+0.14(+2.17%)
Jul 24, 2003	6.581	6.680	6.503	6.514	1,119,267	-0.03(-0.42%)
Jul 23, 2003	6.738	6.740	6.334	6.541	2,616,868	-0.20(-2.93%)
Jul 22, 2003	6.720	6.854	6.642	6.738	689,056	+0.03(+0.51%)
Jul 21, 2003	6.840	6.862	6.613	6.704	996,192	-0.14(-1.99%)
Jul 18, 2003	6.815	6.916	6.523	6.840	675,810	+0.06(+0.91%)
Jul 17, 2003	6.856	6.891	6.746	6.778	877,532	-0.11(-1.55%)
Jul 16, 2003	6.822	6.896	6.780	6.885	692,919	+0.10(+1.47%)
Jul 15, 2003	6.844	6.885	6.766	6.786	793,366	-0.05(-0.79%)
Jul 14, 2003	6.766	6.892	6.724	6.840	963,630	+0.13(+1.86%)
Jul 11, 2003	6.684	6.829	6.666	6.715	960,594	+0.04(+0.54%)
Jul 10, 2003	6.715	6.760	6.648	6.679	872,013	-0.03(-0.41%)
Jul 09, 2003	6.720	6.729	6.640	6.706	991,777	+0.03(+0.46%)
Jul 08, 2003	6.461	6.737	6.461	6.675	2,152,438	+0.20(+3.02%)
Jul 07, 2003	6.342	6.495	6.309	6.479	1,496,772	+0.17(+2.73%)
Jul 03, 2003	6.360	6.433	6.295	6.307	473,812	-0.11(-1.67%)
Jul 02, 2003	6.407	6.430	6.342	6.414	958,938	-0.00(-0.03%)
Jul 01, 2003	6.378	6.467	6.253	6.416	1,106,574	+0.01(+0.11%)
Jun 30, 2003	6.467	6.493	6.387	6.409	939,437	-0.06(-0.90%)
Jun 27, 2003	6.487	6.599	6.434	6.467	1,002,263	+0.03(+0.51%)
Jun 26, 2003	6.387	6.497	6.267	6.434	850,489	+0.07(+1.14%)
Jun 25, 2003	6.273	6.441	6.269	6.362	1,217,783	+0.05(+0.80%)
Jun 24, 2003	6.418	6.427	6.206	6.311	858,215	-0.08(-1.19%)
Jun 23, 2003	6.325	6.429	6.311	6.387	2,187,208	+0.14(+2.17%)
Jun 20, 2003	6.273	6.305	6.160	6.251	2,096,695	-0.01(-0.23%)
Jun 19, 2003	6.340	6.362	6.186	6.266	1,390,254	-0.08(-1.20%)
Jun 18, 2003	6.320	6.389	6.295	6.342	1,422,816	-0.00(-0.06%)
Jun 17, 2003	6.470	6.470	6.242	6.345	1,431,095	-0.08(-1.27%)
Jun 16, 2003	6.347	6.438	6.324	6.427	1,248,966	+0.09(+1.34%)
Jun 13, 2003	6.412	6.467	6.276	6.342	899,332	-0.06(-0.99%)
Jun 12, 2003	6.376	6.436	6.313	6.405	702,577	-0.03(-0.53%)
Jun 11, 2003	6.530	6.541	6.376	6.439	1,212,264	-0.07(-1.00%)
Jun 10, 2003	6.400	6.541	6.378	6.505	644,903	+0.13(+2.10%)
Jun 09, 2003	6.434	6.461	6.351	6.371	1,045,036	-0.07(-1.15%)
Jun 06, 2003	6.731	6.751	6.403	6.445	1,381,147	-0.23(-3.50%)
Jun 05, 2003	6.659	6.697	6.583	6.679	921,685	-0.11(-1.58%)
Jun 04, 2003	6.615	6.820	6.601	6.786	829,516	+0.13(+1.93%)
Jun 03, 2003	6.735	6.749	6.635	6.657	578,398	-0.06(-0.84%)
Jun 02, 2003	6.753	6.842	6.688	6.713	838,071	-0.04(-0.56%)
May 30, 2003	6.586	6.751	6.521	6.751	792,262	+0.17(+2.64%)
May 29, 2003	6.632	6.704	6.536	6.577	823,721	-0.02(-0.36%)
May 28, 2003	6.545	6.677	6.534	6.601	999,780	+0.05(+0.77%)
May 27, 2003	6.481	6.550	6.441	6.550	1,753,133	+0.04(+0.61%)
May 23, 2003	6.487	6.534	6.405	6.510	709,752	+0.00(+0.00%)
May 22, 2003	6.505	6.563	6.461	6.510	937,414	-0.01(-0.11%)
May 21, 2003	6.496	6.536	6.454	6.517	998,400	+0.03(+0.39%)
May 20, 2003	6.536	6.570	6.447	6.492	710,028	-0.02(-0.33%)
May 19, 2003	6.659	6.673	6.514	6.514	1,238,479	-0.17(-2.60%)
May 16, 2003	6.827	6.827	6.630	6.688	1,898,009	-0.13(-1.86%)
May 15, 2003	6.816	6.867	6.796	6.815	894,089	-0.01(-0.13%)
May 14, 2003	6.918	6.920	6.804	6.824	899,332	-0.07(-1.00%)
May 13, 2003	6.961	6.961	6.824	6.892	1,199,570	-0.07(-0.99%)
May 12, 2003	6.885	7.023	6.796	6.961	1,479,387	+0.09(+1.37%)
May 09, 2003	6.786	6.885	6.767	6.867	1,260,556	+0.08(+1.12%)
May 08, 2003	6.834	6.840	6.731	6.791	2,487,170	-0.06(-0.90%)
May 07, 2003	6.847	6.945	6.811	6.853	1,957,615	+0.00(+0.03%)
May 06, 2003	6.802	6.920	6.802	6.851	2,809,208	+0.05(+0.72%)
May 05, 2003	6.706	6.833	6.628	6.802	2,112,149	+0.19(+2.93%)
May 02, 2003	6.543	6.630	6.501	6.608	2,363,266	+0.05(+0.80%)

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.