Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.146	6.146	6.093	6.093	16,965	-0.05(-0.85%)
Jul 30, 2003	6.098	6.146	6.093	6.146	29,345	+0.05(+0.79%)
Jul 29, 2003	6.124	6.124	6.063	6.098	75,428	+0.01(+0.22%)
Jul 28, 2003	6.146	6.146	6.054	6.085	64,882	-0.06(-0.92%)
Jul 25, 2003	6.111	6.163	6.111	6.141	30,263	+0.03(+0.50%)
Jul 24, 2003	6.198	6.207	6.106	6.111	79,325	-0.07(-1.13%)
Jul 23, 2003	6.255	6.290	6.159	6.181	127,471	-0.10(-1.67%)
Jul 22, 2003	6.338	6.338	6.259	6.285	58,691	-0.05(-0.76%)
Jul 21, 2003	6.333	6.368	6.333	6.333	32,097	-0.05(-0.82%)
Jul 18, 2003	6.394	6.394	6.325	6.386	20,863	+0.00(+0.00%)
Jul 17, 2003	6.399	6.412	6.346	6.386	35,306	-0.01(-0.14%)
Jul 16, 2003	6.421	6.421	6.368	6.394	22,926	-0.02(-0.34%)
Jul 15, 2003	6.447	6.447	6.412	6.416	62,360	-0.02(-0.34%)
Jul 14, 2003	6.434	6.447	6.434	6.438	14,672	+0.03(+0.41%)
Jul 11, 2003	6.412	6.425	6.412	6.412	12,609	+0.00(+0.07%)
Jul 10, 2003	6.412	6.416	6.403	6.407	21,321	+0.00(+0.07%)
Jul 09, 2003	6.455	6.455	6.403	6.403	8,712	-0.03(-0.47%)
Jul 08, 2003	6.477	6.477	6.425	6.434	10,546	-0.04(-0.67%)
Jul 07, 2003	6.508	6.508	6.434	6.477	47,228	-0.03(-0.47%)
Jul 03, 2003	6.499	6.521	6.495	6.508	26,365	-0.01(-0.20%)
Jul 02, 2003	6.499	6.521	6.477	6.521	26,824	+0.02(+0.34%)
Jul 01, 2003	6.473	6.499	6.460	6.499	95,832	+0.03(+0.40%)
Jun 30, 2003	6.434	6.473	6.434	6.473	52,731	+0.01(+0.20%)
Jun 27, 2003	6.368	6.473	6.368	6.460	99,042	+0.09(+1.44%)
Jun 26, 2003	6.346	6.368	6.346	6.368	19,029	+0.04(+0.69%)
Jun 25, 2003	6.333	6.386	6.285	6.325	111,422	-0.05(-0.75%)
Jun 24, 2003	6.342	6.373	6.333	6.373	28,428	+0.05(+0.76%)
Jun 23, 2003	6.355	6.373	6.320	6.325	31,638	-0.02(-0.34%)
Jun 20, 2003	6.342	6.351	6.320	6.346	57,316	-0.00(-0.07%)
Jun 19, 2003	6.429	6.468	6.346	6.351	65,799	-0.08(-1.22%)
Jun 18, 2003	6.421	6.438	6.394	6.429	27,970	-0.00(-0.07%)
Jun 17, 2003	6.416	6.455	6.416	6.434	51,584	+0.00(+0.00%)
Jun 16, 2003	6.403	6.473	6.403	6.434	61,213	+0.02(+0.34%)
Jun 13, 2003	6.403	6.442	6.373	6.412	77,491	+0.02(+0.34%)
Jun 12, 2003	6.381	6.407	6.373	6.390	53,877	+0.02(+0.34%)
Jun 11, 2003	6.368	6.399	6.355	6.368	42,414	+0.02(+0.34%)
Jun 10, 2003	6.373	6.399	6.346	6.346	36,682	-0.02(-0.27%)
Jun 09, 2003	6.390	6.394	6.346	6.364	92,164	-0.03(-0.55%)
Jun 06, 2003	6.412	6.412	6.394	6.399	5,731	+0.01(+0.14%)
Jun 05, 2003	6.434	6.434	6.377	6.390	49,979	+0.00(+0.00%)
Jun 04, 2003	6.346	6.390	6.307	6.390	37,370	+0.01(+0.21%)
Jun 03, 2003	6.325	6.412	6.325	6.377	21,321	+0.03(+0.41%)
Jun 02, 2003	6.434	6.434	6.346	6.351	26,365	-0.07(-1.02%)
May 30, 2003	6.368	6.455	6.368	6.416	26,136	+0.07(+1.10%)
May 29, 2003	6.303	6.346	6.285	6.346	11,692	+0.05(+0.76%)
May 28, 2003	6.272	6.311	6.259	6.298	39,433	+0.05(+0.77%)
May 27, 2003	6.351	6.434	6.250	6.250	229,265	-0.14(-2.18%)
May 23, 2003	6.338	6.390	6.325	6.390	48,145	+0.05(+0.83%)
May 22, 2003	6.333	6.355	6.316	6.338	53,648	-0.03(-0.48%)
May 21, 2003	6.412	6.412	6.368	6.368	45,165	-0.02(-0.34%)
May 20, 2003	6.390	6.464	6.390	6.390	45,853	-0.05(-0.81%)
May 19, 2003	6.412	6.442	6.390	6.442	13,526	+0.01(+0.14%)
May 16, 2003	6.434	6.455	6.412	6.434	33,702	+0.01(+0.14%)
May 15, 2003	6.434	6.447	6.412	6.425	18,799	-0.01(-0.14%)
May 14, 2003	6.346	6.455	6.346	6.434	92,852	+0.10(+1.51%)
May 13, 2003	6.281	6.342	6.281	6.338	20,863	+0.01(+0.21%)
May 12, 2003	6.298	6.342	6.298	6.325	30,263	+0.04(+0.69%)
May 09, 2003	6.272	6.316	6.272	6.281	33,931	+0.00(+0.00%)
May 08, 2003	6.255	6.281	6.215	6.281	51,584	+0.04(+0.70%)
May 07, 2003	6.189	6.255	6.189	6.237	49,062	+0.05(+0.78%)
May 06, 2003	6.189	6.189	6.159	6.189	44,018	+0.02(+0.28%)
May 05, 2003	6.185	6.185	6.137	6.172	30,263	-0.00(-0.07%)
May 02, 2003	6.172	6.185	6.154	6.176	19,716	+0.02(+0.35%)

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.