Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.560	5.570	5.270	5.460	30,700	-0.11(-1.97%)
Jul 30, 2003	5.600	5.710	5.540	5.570	40,800	-0.12(-2.11%)
Jul 29, 2003	5.940	5.940	5.650	5.690	24,700	-0.15(-2.57%)
Jul 28, 2003	5.910	5.930	5.830	5.840	14,900	-0.06(-1.02%)
Jul 25, 2003	5.850	5.940	5.850	5.900	15,400	+0.06(+1.03%)
Jul 24, 2003	5.780	6.000	5.770	5.840	39,800	+0.09(+1.57%)
Jul 23, 2003	5.540	5.840	5.540	5.750	27,900	+0.23(+4.17%)
Jul 22, 2003	5.590	5.650	5.510	5.520	20,000	-0.06(-1.08%)
Jul 21, 2003	5.610	5.620	5.510	5.580	24,500	+0.02(+0.36%)
Jul 18, 2003	5.660	5.660	5.550	5.560	29,300	-0.16(-2.80%)
Jul 17, 2003	5.840	5.840	5.630	5.720	61,400	-0.13(-2.22%)
Jul 16, 2003	5.850	5.880	5.800	5.850	15,800	+0.04(+0.69%)
Jul 15, 2003	6.090	6.090	5.810	5.810	42,300	-0.25(-4.13%)
Jul 14, 2003	5.990	6.100	5.990	6.060	44,800	+0.17(+2.89%)
Jul 11, 2003	6.020	6.030	5.870	5.890	18,700	-0.16(-2.64%)
Jul 10, 2003	6.150	6.150	6.020	6.050	40,500	-0.13(-2.10%)
Jul 09, 2003	6.150	6.260	6.100	6.180	43,200	+0.03(+0.49%)
Jul 08, 2003	6.020	6.180	6.020	6.150	323,200	+0.12(+1.99%)
Jul 07, 2003	6.050	6.100	6.010	6.030	23,100	+0.03(+0.50%)
Jul 03, 2003	6.020	6.020	5.950	6.000	2,200	-0.04(-0.66%)
Jul 02, 2003	5.950	6.080	5.950	6.040	17,800	+0.10(+1.68%)
Jul 01, 2003	5.970	5.970	5.900	5.940	4,200	-0.08(-1.33%)
Jun 30, 2003	5.950	6.100	5.950	6.020	20,200	+0.02(+0.33%)
Jun 27, 2003	5.910	6.080	5.760	6.000	37,900	+0.15(+2.56%)
Jun 26, 2003	5.650	5.900	5.650	5.850	43,700	+0.13(+2.27%)
Jun 25, 2003	5.850	5.860	5.690	5.720	46,500	-0.10(-1.72%)
Jun 24, 2003	5.850	5.850	5.750	5.820	21,300	+0.02(+0.34%)
Jun 23, 2003	5.880	5.880	5.770	5.800	32,600	-0.12(-2.03%)
Jun 20, 2003	6.150	6.150	5.910	5.920	38,300	-0.23(-3.74%)
Jun 19, 2003	6.120	6.150	6.010	6.150	45,100	+0.06(+0.99%)
Jun 18, 2003	6.150	6.190	6.090	6.090	255,700	-0.01(-0.16%)
Jun 17, 2003	6.100	6.130	6.040	6.100	17,700	+0.00(+0.00%)
Jun 16, 2003	6.000	6.220	6.000	6.100	290,900	+0.05(+0.83%)
Jun 13, 2003	6.100	6.130	6.010	6.050	26,200	-0.05(-0.82%)
Jun 12, 2003	6.170	6.250	6.020	6.100	229,900	-0.02(-0.33%)
Jun 11, 2003	5.910	6.150	5.910	6.120	24,800	+0.14(+2.34%)
Jun 10, 2003	5.900	5.990	5.880	5.980	20,000	+0.08(+1.36%)
Jun 09, 2003	6.020	6.020	5.800	5.900	55,200	-0.12(-1.99%)
Jun 06, 2003	6.270	6.310	6.020	6.020	30,400	-0.23(-3.68%)
Jun 05, 2003	6.320	6.320	6.000	6.250	88,000	+0.03(+0.48%)
Jun 04, 2003	5.850	6.360	5.820	6.220	229,200	+0.38(+6.51%)
Jun 03, 2003	5.980	5.980	5.710	5.840	80,500	-0.14(-2.34%)
Jun 02, 2003	5.530	6.080	5.530	5.980	147,200	+0.37(+6.60%)
May 30, 2003	5.400	5.680	5.150	5.610	57,400	+0.28(+5.25%)
May 29, 2003	5.100	5.390	5.100	5.330	49,300	+0.13(+2.50%)
May 28, 2003	5.130	5.230	5.120	5.200	35,200	+0.06(+1.17%)
May 27, 2003	5.030	5.180	5.030	5.140	27,100	+0.14(+2.80%)
May 23, 2003	5.030	5.030	4.950	5.000	7,800	+0.03(+0.60%)
May 22, 2003	5.120	5.130	4.950	4.970	27,300	-0.20(-3.87%)
May 21, 2003	5.200	5.200	5.130	5.170	6,000	+0.02(+0.39%)
May 20, 2003	5.050	5.200	5.050	5.150	48,600	+0.16(+3.21%)
May 19, 2003	5.150	5.150	4.920	4.990	12,300	-0.26(-4.95%)
May 16, 2003	5.220	5.270	5.200	5.250	38,600	+0.03(+0.57%)
May 15, 2003	5.200	5.300	5.200	5.220	12,500	-0.03(-0.57%)
May 14, 2003	5.100	5.250	5.100	5.250	16,200	+0.17(+3.35%)
May 13, 2003	5.160	5.180	5.070	5.080	35,600	-0.12(-2.31%)
May 12, 2003	5.060	5.230	5.060	5.200	30,200	+0.10(+1.96%)
May 09, 2003	5.080	5.150	5.050	5.100	31,400	+0.08(+1.59%)
May 08, 2003	5.000	5.140	5.000	5.020	68,000	+0.03(+0.60%)
May 07, 2003	4.970	5.050	4.970	4.990	212,300	-0.05(-0.99%)
May 06, 2003	4.940	5.140	4.940	5.040	505,800	+0.15(+3.07%)
May 05, 2003	4.990	5.000	4.890	4.890	45,200	-0.09(-1.81%)
May 02, 2003	4.940	4.990	4.900	4.980	430,300	+0.03(+0.61%)

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.