Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.681	6.698	6.575	6.696	812,318	-0.03(-0.44%)
Jul 30, 2003	6.681	6.745	6.554	6.726	1,424,740	+0.00(+0.03%)
Jul 29, 2003	6.787	6.787	6.681	6.724	601,106	-0.09(-1.34%)
Jul 28, 2003	6.819	6.821	6.724	6.815	840,606	-0.01(-0.12%)
Jul 25, 2003	6.862	6.894	6.815	6.824	368,678	-0.08(-1.17%)
Jul 24, 2003	6.936	6.942	6.862	6.904	397,437	-0.01(-0.18%)
Jul 23, 2003	6.862	6.925	6.836	6.917	217,341	+0.06(+0.80%)
Jul 22, 2003	6.915	6.921	6.836	6.862	632,694	-0.03(-0.46%)
Jul 21, 2003	6.891	6.921	6.813	6.894	651,080	-0.02(-0.31%)
Jul 18, 2003	6.883	6.917	6.851	6.915	485,128	+0.05(+0.71%)
Jul 17, 2003	6.883	6.968	6.838	6.866	910,853	-0.04(-0.61%)
Jul 16, 2003	6.983	7.014	6.830	6.908	893,880	-0.08(-1.21%)
Jul 15, 2003	7.014	7.019	6.972	6.993	661,453	-0.05(-0.66%)
Jul 14, 2003	7.053	7.053	6.972	7.040	707,655	-0.01(-0.12%)
Jul 11, 2003	7.042	7.084	7.008	7.048	1,049,461	+0.05(+0.70%)
Jul 10, 2003	7.095	7.095	6.951	7.000	701,998	-0.06(-0.90%)
Jul 09, 2003	7.061	7.091	7.023	7.063	777,431	+0.00(+0.03%)
Jul 08, 2003	7.074	7.074	6.978	7.061	840,606	-0.02(-0.30%)
Jul 07, 2003	7.029	7.082	6.993	7.082	957,527	+0.10(+1.37%)
Jul 03, 2003	7.063	7.067	6.968	6.987	479,942	-0.10(-1.38%)
Jul 02, 2003	6.841	7.084	6.841	7.084	1,636,424	+0.22(+3.25%)
Jul 01, 2003	6.713	6.930	6.713	6.862	1,402,582	+0.14(+2.05%)
Jun 30, 2003	6.684	6.724	6.592	6.724	4,554,266	+0.01(+0.22%)
Jun 27, 2003	6.684	6.754	6.667	6.709	1,093,778	+0.03(+0.41%)
Jun 26, 2003	6.677	6.696	6.512	6.681	2,652,412	+0.00(+0.06%)
Jun 25, 2003	6.819	6.819	6.671	6.677	1,848,579	-0.12(-1.78%)
Jun 24, 2003	6.809	6.915	6.798	6.798	1,087,649	-0.05(-0.77%)
Jun 23, 2003	6.968	6.989	6.813	6.851	1,153,653	-0.15(-2.09%)
Jun 20, 2003	7.053	7.053	6.981	6.997	756,215	-0.03(-0.48%)
Jun 19, 2003	7.148	7.190	6.978	7.031	876,437	-0.14(-1.98%)
Jun 18, 2003	7.148	7.182	7.042	7.174	683,139	+0.02(+0.24%)
Jun 17, 2003	7.212	7.231	7.148	7.157	876,437	-0.01(-0.18%)
Jun 16, 2003	7.095	7.169	7.055	7.169	961,299	+0.10(+1.41%)
Jun 13, 2003	7.286	7.286	7.017	7.070	1,202,684	-0.14(-2.00%)
Jun 12, 2003	7.212	7.239	7.174	7.214	731,699	-0.01(-0.12%)
Jun 11, 2003	7.275	7.286	7.167	7.222	879,265	-0.01(-0.09%)
Jun 10, 2003	7.244	7.244	7.165	7.229	875,965	+0.01(+0.21%)
Jun 09, 2003	7.233	7.233	7.163	7.214	532,274	-0.04(-0.58%)
Jun 06, 2003	7.358	7.381	7.256	7.256	892,466	-0.10(-1.38%)
Jun 05, 2003	7.434	7.434	7.301	7.358	651,080	-0.04(-0.60%)
Jun 04, 2003	7.212	7.422	7.180	7.403	909,910	+0.14(+1.90%)
Jun 03, 2003	7.212	7.265	7.169	7.265	1,251,244	+0.02(+0.32%)
Jun 02, 2003	7.233	7.294	7.205	7.241	1,248,887	-0.01(-0.18%)
May 30, 2003	7.159	7.316	7.127	7.254	1,848,108	+0.13(+1.79%)
May 29, 2003	7.169	7.169	7.053	7.127	2,348,323	-0.03(-0.41%)
May 28, 2003	7.244	7.244	7.127	7.157	1,726,001	-0.10(-1.35%)
May 27, 2003	6.932	7.258	6.932	7.254	4,145,042	+0.34(+4.84%)
May 23, 2003	6.841	6.957	6.798	6.919	1,015,516	+0.12(+1.81%)
May 22, 2003	6.703	6.828	6.628	6.796	1,166,854	+0.14(+2.14%)
May 21, 2003	6.597	6.654	6.548	6.654	949,041	+0.04(+0.58%)
May 20, 2003	6.550	6.618	6.516	6.616	895,295	+0.08(+1.27%)
May 19, 2003	6.622	6.624	6.520	6.533	983,929	+0.04(+0.65%)
May 16, 2003	6.569	6.603	6.491	6.491	1,235,215	-0.12(-1.83%)
May 15, 2003	6.580	6.626	6.544	6.611	502,100	+0.02(+0.32%)
May 14, 2003	6.575	6.616	6.554	6.590	600,635	-0.03(-0.38%)
May 13, 2003	6.628	6.635	6.567	6.616	658,624	-0.03(-0.51%)
May 12, 2003	6.512	6.692	6.512	6.650	739,243	+0.05(+0.80%)
May 09, 2003	6.586	6.656	6.575	6.597	770,359	-0.03(-0.45%)
May 08, 2003	6.512	6.686	6.512	6.626	819,390	+0.03(+0.45%)
May 07, 2003	6.671	6.724	6.597	6.597	1,220,600	-0.11(-1.71%)
May 06, 2003	6.711	6.726	6.597	6.711	1,716,100	+0.00(+0.00%)
May 05, 2003	6.872	6.874	6.681	6.711	1,671,312	-0.16(-2.35%)
May 02, 2003	6.692	6.894	6.681	6.872	1,028,245	+0.25(+3.75%)

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.