Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.076	7.168	7.026	7.111	24,094	+0.08(+1.11%)
Jul 30, 2003	7.133	7.168	7.019	7.033	55,938	-0.10(-1.39%)
Jul 29, 2003	7.104	7.147	7.062	7.133	17,190	-0.03(-0.40%)
Jul 28, 2003	7.090	7.168	7.090	7.161	25,362	+0.06(+0.90%)
Jul 25, 2003	7.168	7.168	7.076	7.097	30,998	-0.03(-0.40%)
Jul 24, 2003	7.168	7.168	7.076	7.125	20,853	+0.04(+0.50%)
Jul 23, 2003	7.168	7.168	7.076	7.090	21,276	-0.01(-0.10%)
Jul 22, 2003	7.069	7.168	7.069	7.097	14,231	+0.07(+1.01%)
Jul 21, 2003	7.097	7.204	7.026	7.026	20,853	-0.11(-1.49%)
Jul 18, 2003	7.168	7.239	7.069	7.133	36,493	+0.04(+0.50%)
Jul 17, 2003	7.218	7.246	7.069	7.097	27,898	-0.07(-0.99%)
Jul 16, 2003	7.211	7.260	7.104	7.168	19,726	-0.07(-0.98%)
Jul 15, 2003	7.062	7.239	7.062	7.239	38,043	+0.08(+1.09%)
Jul 14, 2003	7.239	7.239	7.040	7.161	41,989	+0.06(+0.90%)
Jul 11, 2003	7.104	7.133	7.062	7.097	21,980	+0.00(+0.00%)
Jul 10, 2003	7.189	7.189	7.062	7.097	52,838	+0.02(+0.30%)
Jul 09, 2003	7.204	7.204	7.062	7.076	93,418	-0.06(-0.80%)
Jul 08, 2003	7.239	7.239	7.062	7.133	23,108	-0.01(-0.20%)
Jul 07, 2003	7.062	7.224	7.062	7.147	27,898	+0.02(+0.30%)
Jul 03, 2003	7.196	7.204	7.062	7.125	19,303	+0.03(+0.40%)
Jul 02, 2003	6.955	7.168	7.069	7.097	51,711	-0.03(-0.40%)
Jul 01, 2003	7.168	7.168	6.955	7.125	53,825	-0.04(-0.59%)
Jun 30, 2003	6.991	7.204	6.991	7.168	177,174	+0.14(+2.02%)
Jun 27, 2003	6.891	7.260	6.891	7.026	56,784	-0.18(-2.56%)
Jun 26, 2003	7.140	7.211	7.062	7.211	58,334	+0.13(+1.91%)
Jun 25, 2003	7.097	7.097	7.054	7.076	35,507	-0.02(-0.30%)
Jun 24, 2003	7.140	7.140	7.026	7.097	40,016	+0.03(+0.40%)
Jun 23, 2003	7.274	7.274	7.069	7.069	109,904	-0.06(-0.80%)
Jun 20, 2003	7.076	7.225	7.076	7.125	39,734	+0.06(+0.80%)
Jun 19, 2003	7.069	7.196	7.069	7.069	18,317	+0.00(+0.00%)
Jun 18, 2003	7.250	7.260	7.033	7.069	47,484	-0.05(-0.70%)
Jun 17, 2003	7.253	7.253	7.026	7.118	29,448	+0.01(+0.10%)
Jun 16, 2003	6.934	7.260	6.934	7.111	80,033	+0.07(+1.01%)
Jun 13, 2003	7.076	7.097	7.019	7.040	50,725	-0.09(-1.20%)
Jun 12, 2003	7.168	7.487	6.991	7.125	33,253	+0.03(+0.40%)
Jun 11, 2003	7.040	7.125	6.955	7.097	42,693	+0.06(+0.81%)
Jun 10, 2003	6.920	7.040	6.920	7.040	49,879	+0.09(+1.33%)
Jun 09, 2003	6.941	7.012	6.884	6.948	15,217	+0.01(+0.10%)
Jun 06, 2003	7.040	7.040	6.813	6.941	38,466	+0.02(+0.31%)
Jun 05, 2003	6.991	6.991	6.849	6.920	57,911	-0.07(-0.97%)
Jun 04, 2003	6.955	6.995	6.920	6.987	55,375	+0.03(+0.46%)
Jun 03, 2003	6.984	6.984	6.891	6.955	32,689	+0.05(+0.72%)
Jun 02, 2003	6.884	6.991	6.877	6.905	44,243	+0.02(+0.30%)
May 30, 2003	6.991	6.991	6.884	6.885	77,215	-0.04(-0.51%)
May 29, 2003	6.984	6.991	6.920	6.920	47,343	-0.03(-0.50%)
May 28, 2003	6.991	6.991	6.927	6.955	58,052	+0.00(+0.00%)
May 27, 2003	7.026	7.026	6.927	6.955	70,733	-0.04(-0.51%)
May 23, 2003	7.040	7.040	6.955	6.991	94,827	+0.04(+0.51%)
May 22, 2003	6.948	7.097	6.898	6.955	66,224	+0.01(+0.10%)
May 21, 2003	6.905	7.026	6.905	6.948	21,699	+0.03(+0.41%)
May 20, 2003	6.934	7.026	6.884	6.920	30,857	-0.13(-1.81%)
May 19, 2003	7.054	7.168	6.991	7.047	30,435	+0.12(+1.74%)
May 16, 2003	7.111	7.161	6.834	6.927	38,184	+0.08(+1.14%)
May 15, 2003	6.984	7.133	6.834	6.849	36,634	-0.08(-1.13%)
May 14, 2003	6.898	7.083	6.756	6.927	20,008	+0.05(+0.72%)
May 13, 2003	6.976	7.062	6.749	6.877	25,503	-0.07(-1.02%)
May 12, 2003	6.934	7.012	6.920	6.948	18,740	-0.02(-0.31%)
May 09, 2003	6.991	6.991	6.827	6.969	17,753	-0.01(-0.20%)
May 08, 2003	6.834	6.984	6.834	6.984	12,258	+0.10(+1.44%)
May 07, 2003	6.927	6.991	6.607	6.884	54,529	-0.04(-0.61%)
May 06, 2003	6.920	7.026	6.813	6.927	30,998	-0.04(-0.51%)
May 05, 2003	6.934	7.026	6.913	6.962	12,399	+0.04(+0.62%)
May 02, 2003	6.969	7.019	6.884	6.920	23,812	+0.01(+0.21%)

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.