Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.439	7.525	7.413	7.472	102,379	+0.01(+0.18%)
Aug 28, 2003	7.439	7.505	7.373	7.459	415,415	+0.02(+0.27%)
Aug 27, 2003	7.505	7.538	7.386	7.439	171,489	-0.03(-0.44%)
Aug 26, 2003	7.472	7.538	7.406	7.472	194,778	+0.00(+0.00%)
Aug 25, 2003	7.538	7.605	7.452	7.472	218,520	-0.07(-0.88%)
Aug 22, 2003	7.624	7.671	7.538	7.538	309,558	-0.11(-1.38%)
Aug 21, 2003	7.624	7.724	7.605	7.644	326,344	+0.02(+0.26%)
Aug 20, 2003	7.638	7.671	7.591	7.624	167,557	-0.01(-0.17%)
Aug 19, 2003	7.691	7.704	7.618	7.638	346,457	-0.05(-0.69%)
Aug 18, 2003	7.704	7.803	7.638	7.691	108,277	+0.03(+0.35%)
Aug 15, 2003	7.671	7.704	7.631	7.664	34,025	+0.03(+0.35%)
Aug 14, 2003	7.578	7.691	7.571	7.638	145,629	+0.06(+0.79%)
Aug 13, 2003	7.730	7.730	7.545	7.578	66,841	-0.16(-2.05%)
Aug 12, 2003	7.525	7.737	7.512	7.737	141,546	+0.24(+3.17%)
Aug 11, 2003	7.472	7.585	7.472	7.499	147,444	+0.03(+0.35%)
Aug 08, 2003	7.505	7.578	7.472	7.472	123,399	-0.01(-0.09%)
Aug 07, 2003	7.439	7.585	7.406	7.479	384,565	+0.07(+0.98%)
Aug 06, 2003	7.327	7.492	7.327	7.406	273,869	+0.01(+0.18%)
Aug 05, 2003	7.386	7.472	7.373	7.393	82,569	-0.01(-0.09%)
Aug 04, 2003	7.406	7.466	7.294	7.400	166,196	-0.01(-0.18%)
Aug 01, 2003	7.638	7.638	7.366	7.413	160,298	-0.25(-3.28%)
Jul 31, 2003	7.704	7.737	7.439	7.664	246,799	-0.07(-0.86%)
Jul 30, 2003	7.737	7.770	7.605	7.730	516,888	-0.01(-0.09%)
Jul 29, 2003	7.538	7.935	7.512	7.737	949,997	+0.44(+5.98%)
Jul 28, 2003	6.976	7.307	6.976	7.300	245,438	+0.32(+4.64%)
Jul 25, 2003	7.009	7.009	6.937	6.976	122,190	+0.02(+0.29%)
Jul 24, 2003	7.009	7.042	6.943	6.957	130,053	-0.05(-0.66%)
Jul 23, 2003	7.056	7.062	6.904	7.003	204,305	-0.06(-0.84%)
Jul 22, 2003	6.864	7.069	6.811	7.062	123,702	+0.22(+3.19%)
Jul 21, 2003	6.877	6.904	6.811	6.844	95,120	-0.03(-0.48%)
Jul 18, 2003	6.957	6.976	6.864	6.877	219,881	-0.07(-1.05%)
Jul 17, 2003	7.009	7.069	6.871	6.950	135,951	-0.06(-0.85%)
Jul 16, 2003	7.082	7.082	7.003	7.009	105,555	-0.03(-0.47%)
Jul 15, 2003	7.042	7.076	7.009	7.042	482,862	-0.03(-0.47%)
Jul 14, 2003	7.009	7.122	7.009	7.076	355,228	+0.07(+0.94%)
Jul 11, 2003	7.076	7.128	7.009	7.009	109,638	-0.07(-1.03%)
Jul 10, 2003	6.996	7.109	6.996	7.082	361,882	+0.07(+0.94%)
Jul 09, 2003	6.844	7.016	6.844	7.016	295,191	+0.13(+1.92%)
Jul 08, 2003	6.811	6.910	6.804	6.884	212,622	+0.01(+0.10%)
Jul 07, 2003	6.904	6.923	6.811	6.877	175,875	+0.01(+0.10%)
Jul 03, 2003	6.837	6.877	6.758	6.871	50,509	-0.03(-0.48%)
Jul 02, 2003	6.778	6.904	6.758	6.904	234,852	+0.12(+1.75%)
Jul 01, 2003	6.877	6.884	6.771	6.785	133,985	-0.13(-1.82%)
Jun 30, 2003	6.818	6.943	6.818	6.910	772,761	+0.09(+1.36%)
Jun 27, 2003	6.771	6.917	6.752	6.818	244,531	-0.02(-0.29%)
Jun 26, 2003	6.778	6.844	6.712	6.837	206,271	+0.05(+0.78%)
Jun 25, 2003	6.752	6.811	6.705	6.785	223,964	+0.03(+0.39%)
Jun 24, 2003	6.692	6.818	6.652	6.758	210,203	+0.07(+0.99%)
Jun 23, 2003	6.613	6.745	6.593	6.692	362,033	+0.09(+1.40%)
Jun 20, 2003	6.606	6.646	6.580	6.599	331,334	+0.02(+0.30%)
Jun 19, 2003	6.619	6.679	6.566	6.580	313,187	-0.04(-0.60%)
Jun 18, 2003	6.679	6.712	6.599	6.619	249,370	-0.05(-0.69%)
Jun 17, 2003	6.613	6.738	6.599	6.666	98,145	+0.12(+1.82%)
Jun 16, 2003	6.626	6.632	6.527	6.547	302,450	-0.12(-1.79%)
Jun 13, 2003	6.394	6.679	6.394	6.666	438,250	+0.28(+4.35%)
Jun 12, 2003	6.421	6.500	6.388	6.388	95,120	-0.10(-1.53%)
Jun 11, 2003	6.315	6.547	6.183	6.487	252,395	+0.24(+3.81%)
Jun 10, 2003	6.156	6.249	6.130	6.249	431,597	+0.07(+1.07%)
Jun 09, 2003	6.315	6.322	6.097	6.183	255,570	-0.20(-3.11%)
Jun 06, 2003	6.421	6.467	6.315	6.381	1,108,179	+0.03(+0.42%)
Jun 05, 2003	6.381	6.520	6.315	6.355	465,320	-0.03(-0.52%)
Jun 04, 2003	6.275	6.414	6.163	6.388	438,250	+0.07(+1.15%)
Jun 03, 2003	6.586	6.632	5.978	6.315	1,132,072	-0.32(-4.79%)

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.