Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.366	6.548	6.353	6.396	1,405,887	+0.04(+0.60%)
Jul 30, 2003	6.384	6.396	6.261	6.358	986,516	-0.02(-0.27%)
Jul 29, 2003	6.285	6.375	6.139	6.375	1,111,490	+0.07(+1.18%)
Jul 28, 2003	6.387	6.399	6.217	6.301	670,473	-0.06(-0.98%)
Jul 25, 2003	6.242	6.394	6.212	6.363	989,691	+0.14(+2.17%)
Jul 24, 2003	6.292	6.387	6.217	6.228	1,170,658	-0.03(-0.42%)
Jul 23, 2003	6.443	6.444	6.056	6.254	2,737,020	-0.19(-2.93%)
Jul 22, 2003	6.425	6.554	6.351	6.443	720,693	+0.03(+0.51%)
Jul 21, 2003	6.540	6.560	6.323	6.410	1,041,932	-0.13(-1.99%)
Jul 18, 2003	6.515	6.612	6.236	6.540	706,839	+0.06(+0.91%)
Jul 17, 2003	6.555	6.588	6.450	6.481	917,824	-0.10(-1.55%)
Jul 16, 2003	6.522	6.593	6.482	6.583	724,734	+0.10(+1.47%)
Jul 15, 2003	6.543	6.583	6.469	6.488	829,793	-0.05(-0.79%)
Jul 14, 2003	6.469	6.590	6.429	6.540	1,007,874	+0.12(+1.86%)
Jul 11, 2003	6.391	6.529	6.373	6.420	1,004,699	+0.03(+0.54%)
Jul 10, 2003	6.420	6.463	6.356	6.385	912,051	-0.03(-0.41%)
Jul 09, 2003	6.425	6.434	6.349	6.411	1,037,314	+0.03(+0.46%)
Jul 08, 2003	6.178	6.441	6.178	6.382	2,251,266	+0.19(+3.02%)
Jul 07, 2003	6.063	6.210	6.032	6.195	1,565,496	+0.16(+2.73%)
Jul 03, 2003	6.081	6.151	6.018	6.030	495,567	-0.10(-1.67%)
Jul 02, 2003	6.126	6.148	6.063	6.133	1,002,968	-0.00(-0.03%)
Jul 01, 2003	6.098	6.183	5.978	6.134	1,157,381	+0.01(+0.11%)
Jun 30, 2003	6.183	6.208	6.107	6.127	982,571	-0.06(-0.90%)
Jun 27, 2003	6.202	6.309	6.152	6.183	1,048,282	+0.03(+0.51%)
Jun 26, 2003	6.107	6.212	5.992	6.152	889,538	+0.07(+1.14%)
Jun 25, 2003	5.997	6.159	5.994	6.082	1,273,697	+0.05(+0.80%)
Jun 24, 2003	6.136	6.145	5.933	6.034	897,620	-0.07(-1.19%)
Jun 23, 2003	6.048	6.146	6.034	6.107	2,287,633	+0.13(+2.17%)
Jun 20, 2003	5.997	6.029	5.890	5.977	2,192,964	-0.01(-0.23%)
Jun 19, 2003	6.062	6.082	5.914	5.990	1,454,087	-0.07(-1.20%)
Jun 18, 2003	6.042	6.108	6.018	6.063	1,488,144	-0.00(-0.06%)
Jun 17, 2003	6.186	6.186	5.968	6.067	1,496,803	-0.08(-1.27%)
Jun 16, 2003	6.068	6.155	6.046	6.145	1,306,311	+0.08(+1.34%)
Jun 13, 2003	6.131	6.183	6.001	6.063	940,625	-0.06(-0.99%)
Jun 12, 2003	6.096	6.153	6.036	6.124	734,836	-0.03(-0.53%)
Jun 11, 2003	6.243	6.254	6.096	6.157	1,267,924	-0.06(-1.00%)
Jun 10, 2003	6.119	6.254	6.098	6.219	674,514	+0.13(+2.10%)
Jun 09, 2003	6.152	6.178	6.072	6.091	1,093,018	-0.07(-1.15%)
Jun 06, 2003	6.436	6.455	6.122	6.162	1,444,562	-0.22(-3.50%)
Jun 05, 2003	6.366	6.403	6.294	6.385	964,003	-0.10(-1.58%)
Jun 04, 2003	6.325	6.521	6.311	6.488	867,603	+0.12(+1.93%)
Jun 03, 2003	6.439	6.453	6.344	6.365	604,955	-0.05(-0.84%)
Jun 02, 2003	6.457	6.541	6.394	6.418	876,550	-0.04(-0.56%)
May 30, 2003	6.297	6.455	6.235	6.455	828,639	+0.17(+2.64%)
May 29, 2003	6.340	6.410	6.249	6.288	861,542	-0.02(-0.36%)
May 28, 2003	6.257	6.384	6.247	6.311	1,045,684	+0.05(+0.77%)
May 27, 2003	6.197	6.262	6.159	6.262	1,833,627	+0.04(+0.61%)
May 23, 2003	6.202	6.247	6.124	6.224	742,340	+0.00(+0.00%)
May 22, 2003	6.219	6.275	6.178	6.224	980,455	-0.01(-0.11%)
May 21, 2003	6.210	6.249	6.171	6.231	1,044,241	+0.02(+0.39%)
May 20, 2003	6.249	6.282	6.164	6.207	742,629	-0.02(-0.33%)
May 19, 2003	6.366	6.380	6.228	6.228	1,295,344	-0.17(-2.60%)
May 16, 2003	6.528	6.528	6.339	6.394	1,985,155	-0.12(-1.86%)
May 15, 2003	6.517	6.566	6.498	6.515	935,141	-0.01(-0.13%)
May 14, 2003	6.614	6.616	6.505	6.524	940,625	-0.07(-1.00%)
May 13, 2003	6.656	6.656	6.524	6.590	1,254,648	-0.07(-0.99%)
May 12, 2003	6.583	6.715	6.498	6.656	1,547,312	+0.09(+1.37%)
May 09, 2003	6.488	6.583	6.470	6.566	1,318,434	+0.07(+1.12%)
May 08, 2003	6.534	6.540	6.436	6.493	2,601,367	-0.06(-0.90%)
May 07, 2003	6.547	6.640	6.512	6.552	2,047,498	+0.00(+0.03%)
May 06, 2003	6.503	6.616	6.503	6.550	2,938,191	+0.05(+0.72%)
May 05, 2003	6.411	6.533	6.337	6.503	2,209,127	+0.19(+2.93%)
May 02, 2003	6.256	6.339	6.216	6.318	2,471,775	+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.