Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.363	6.545	6.349	6.392	1,406,633	+0.04(+0.60%)
Jul 30, 2003	6.380	6.392	6.257	6.354	987,040	-0.02(-0.27%)
Jul 29, 2003	6.282	6.372	6.136	6.372	1,112,080	+0.07(+1.18%)
Jul 28, 2003	6.384	6.396	6.214	6.297	670,829	-0.06(-0.98%)
Jul 25, 2003	6.238	6.391	6.209	6.360	990,216	+0.14(+2.17%)
Jul 24, 2003	6.289	6.384	6.214	6.225	1,171,280	-0.03(-0.42%)
Jul 23, 2003	6.439	6.441	6.053	6.250	2,738,474	-0.19(-2.93%)
Jul 22, 2003	6.422	6.550	6.347	6.439	721,076	+0.03(+0.51%)
Jul 21, 2003	6.536	6.557	6.320	6.406	1,042,485	-0.13(-1.99%)
Jul 18, 2003	6.512	6.609	6.233	6.536	707,215	+0.06(+0.91%)
Jul 17, 2003	6.552	6.585	6.446	6.477	918,311	-0.10(-1.55%)
Jul 16, 2003	6.519	6.590	6.479	6.579	725,119	+0.10(+1.47%)
Jul 15, 2003	6.540	6.579	6.465	6.484	830,234	-0.05(-0.79%)
Jul 14, 2003	6.465	6.586	6.425	6.536	1,008,409	+0.12(+1.86%)
Jul 11, 2003	6.387	6.526	6.370	6.417	1,005,233	+0.03(+0.54%)
Jul 10, 2003	6.417	6.460	6.353	6.382	912,535	-0.03(-0.41%)
Jul 09, 2003	6.422	6.431	6.346	6.408	1,037,865	+0.03(+0.46%)
Jul 08, 2003	6.174	6.437	6.174	6.379	2,252,462	+0.19(+3.02%)
Jul 07, 2003	6.060	6.206	6.029	6.192	1,566,327	+0.16(+2.73%)
Jul 03, 2003	6.077	6.148	6.015	6.027	495,830	-0.10(-1.67%)
Jul 02, 2003	6.122	6.145	6.060	6.129	1,003,500	-0.00(-0.03%)
Jul 01, 2003	6.095	6.179	5.975	6.131	1,157,996	+0.01(+0.11%)
Jun 30, 2003	6.179	6.205	6.103	6.124	983,092	-0.06(-0.90%)
Jun 27, 2003	6.199	6.306	6.148	6.179	1,048,838	+0.03(+0.51%)
Jun 26, 2003	6.103	6.209	5.989	6.148	890,011	+0.07(+1.14%)
Jun 25, 2003	5.994	6.155	5.991	6.079	1,274,373	+0.05(+0.80%)
Jun 24, 2003	6.133	6.141	5.930	6.031	898,097	-0.07(-1.19%)
Jun 23, 2003	6.044	6.143	6.031	6.103	2,288,848	+0.13(+2.17%)
Jun 20, 2003	5.994	6.025	5.887	5.973	2,194,129	-0.01(-0.23%)
Jun 19, 2003	6.058	6.079	5.911	5.987	1,454,859	-0.07(-1.20%)
Jun 18, 2003	6.039	6.105	6.015	6.060	1,488,935	-0.00(-0.06%)
Jun 17, 2003	6.183	6.183	5.965	6.064	1,497,598	-0.08(-1.27%)
Jun 16, 2003	6.065	6.152	6.043	6.141	1,307,005	+0.08(+1.34%)
Jun 13, 2003	6.128	6.179	5.998	6.060	941,124	-0.06(-0.99%)
Jun 12, 2003	6.093	6.150	6.032	6.121	735,226	-0.03(-0.53%)
Jun 11, 2003	6.240	6.250	6.093	6.154	1,268,598	-0.06(-1.00%)
Jun 10, 2003	6.115	6.250	6.095	6.216	674,872	+0.13(+2.10%)
Jun 09, 2003	6.148	6.174	6.069	6.088	1,093,599	-0.07(-1.15%)
Jun 06, 2003	6.432	6.451	6.119	6.159	1,445,329	-0.22(-3.50%)
Jun 05, 2003	6.363	6.399	6.290	6.382	964,515	-0.10(-1.58%)
Jun 04, 2003	6.321	6.517	6.308	6.484	868,064	+0.12(+1.93%)
Jun 03, 2003	6.436	6.450	6.341	6.361	605,276	-0.05(-0.84%)
Jun 02, 2003	6.453	6.538	6.391	6.415	877,016	-0.04(-0.56%)
May 30, 2003	6.294	6.451	6.231	6.451	829,079	+0.17(+2.64%)
May 29, 2003	6.337	6.406	6.245	6.285	861,999	-0.02(-0.36%)
May 28, 2003	6.254	6.380	6.244	6.308	1,046,239	+0.05(+0.77%)
May 27, 2003	6.193	6.259	6.155	6.259	1,834,601	+0.04(+0.61%)
May 23, 2003	6.199	6.244	6.121	6.221	742,734	+0.00(+0.00%)
May 22, 2003	6.216	6.271	6.174	6.221	980,976	-0.01(-0.11%)
May 21, 2003	6.207	6.245	6.167	6.228	1,044,795	+0.02(+0.39%)
May 20, 2003	6.245	6.278	6.160	6.204	743,023	-0.02(-0.33%)
May 19, 2003	6.363	6.377	6.225	6.225	1,296,032	-0.17(-2.60%)
May 16, 2003	6.524	6.524	6.335	6.391	1,986,209	-0.12(-1.86%)
May 15, 2003	6.514	6.562	6.495	6.512	935,638	-0.01(-0.13%)
May 14, 2003	6.611	6.612	6.502	6.521	941,124	-0.07(-1.00%)
May 13, 2003	6.652	6.652	6.521	6.586	1,255,314	-0.07(-0.99%)
May 12, 2003	6.579	6.711	6.495	6.652	1,548,134	+0.09(+1.37%)
May 09, 2003	6.484	6.579	6.467	6.562	1,319,134	+0.07(+1.12%)
May 08, 2003	6.531	6.536	6.432	6.489	2,602,748	-0.06(-0.90%)
May 07, 2003	6.543	6.637	6.508	6.548	2,048,585	+0.00(+0.03%)
May 06, 2003	6.500	6.612	6.500	6.547	2,939,751	+0.05(+0.72%)
May 05, 2003	6.408	6.529	6.334	6.500	2,210,300	+0.19(+2.93%)
May 02, 2003	6.252	6.335	6.212	6.315	2,473,087	+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.