Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.516	6.530	6.437	6.511	145,146	-0.00(-0.07%)
Jul 30, 2003	6.488	6.558	6.427	6.516	119,204	+0.05(+0.79%)
Jul 29, 2003	6.553	6.558	6.460	6.465	276,357	-0.09(-1.42%)
Jul 28, 2003	6.637	6.637	6.553	6.558	128,638	-0.08(-1.19%)
Jul 25, 2003	6.642	6.642	6.623	6.637	27,657	-0.00(-0.07%)
Jul 24, 2003	6.647	6.670	6.614	6.642	93,262	-0.03(-0.49%)
Jul 23, 2003	6.619	6.675	6.600	6.675	94,549	+0.07(+0.99%)
Jul 22, 2003	6.651	6.665	6.595	6.609	175,805	-0.06(-0.91%)
Jul 21, 2003	6.772	6.772	6.637	6.670	118,990	-0.09(-1.38%)
Jul 18, 2003	6.698	6.763	6.670	6.763	121,563	+0.02(+0.28%)
Jul 17, 2003	6.786	6.800	6.693	6.745	68,178	-0.02(-0.28%)
Jul 16, 2003	6.717	6.786	6.693	6.763	135,070	-0.06(-0.89%)
Jul 15, 2003	6.880	6.922	6.796	6.824	142,145	-0.12(-1.75%)
Jul 14, 2003	6.973	6.973	6.903	6.945	126,922	-0.01(-0.13%)
Jul 11, 2003	6.889	6.954	6.880	6.954	102,052	+0.07(+1.08%)
Jul 10, 2003	6.889	6.898	6.870	6.880	69,464	+0.00(+0.00%)
Jul 09, 2003	6.884	6.898	6.870	6.880	28,300	-0.02(-0.27%)
Jul 08, 2003	6.880	6.903	6.833	6.898	117,489	+0.04(+0.61%)
Jul 07, 2003	6.847	6.870	6.838	6.856	60,888	-0.01(-0.14%)
Jul 03, 2003	6.880	6.903	6.866	6.866	65,391	-0.04(-0.54%)
Jul 02, 2003	6.880	6.903	6.866	6.903	84,472	+0.01(+0.20%)
Jul 01, 2003	6.875	6.898	6.866	6.889	61,960	-0.00(-0.07%)
Jun 30, 2003	6.903	6.903	6.856	6.894	136,785	-0.03(-0.47%)
Jun 27, 2003	6.936	6.936	6.875	6.926	123,921	-0.00(-0.07%)
Jun 26, 2003	6.964	6.987	6.922	6.931	150,720	-0.03(-0.40%)
Jun 25, 2003	6.926	6.987	6.926	6.959	118,775	+0.03(+0.40%)
Jun 24, 2003	6.954	6.954	6.912	6.931	99,694	-0.01(-0.20%)
Jun 23, 2003	6.945	6.978	6.917	6.945	50,812	+0.00(+0.00%)
Jun 20, 2003	6.964	6.987	6.903	6.945	109,556	-0.01(-0.20%)
Jun 19, 2003	6.982	6.982	6.936	6.959	82,542	-0.02(-0.33%)
Jun 18, 2003	6.992	6.996	6.950	6.982	155,008	+0.00(+0.00%)
Jun 17, 2003	7.001	7.006	6.945	6.982	120,276	+0.00(+0.00%)
Jun 16, 2003	6.996	7.001	6.978	6.982	53,384	+0.00(+0.07%)
Jun 13, 2003	6.996	6.996	6.968	6.978	105,697	+0.00(+0.00%)
Jun 12, 2003	6.982	6.992	6.940	6.978	82,542	-0.00(-0.07%)
Jun 11, 2003	6.992	6.996	6.973	6.982	120,705	-0.01(-0.13%)
Jun 10, 2003	6.936	6.992	6.936	6.992	52,527	+0.04(+0.54%)
Jun 09, 2003	6.931	6.954	6.922	6.954	82,757	+0.02(+0.34%)
Jun 06, 2003	6.940	6.964	6.922	6.931	68,178	-0.01(-0.20%)
Jun 05, 2003	6.926	6.945	6.926	6.945	84,257	+0.03(+0.47%)
Jun 04, 2003	6.917	6.950	6.903	6.912	105,912	-0.01(-0.13%)
Jun 03, 2003	6.889	6.936	6.889	6.922	102,267	+0.05(+0.68%)
Jun 02, 2003	6.842	6.880	6.838	6.875	67,535	-0.01(-0.14%)
May 30, 2003	6.889	6.889	6.824	6.884	109,127	-0.01(-0.14%)
May 29, 2003	6.880	6.894	6.814	6.894	52,312	+0.04(+0.54%)
May 28, 2003	6.880	6.898	6.819	6.856	122,420	-0.03(-0.47%)
May 27, 2003	6.856	6.940	6.842	6.889	173,875	-0.04(-0.61%)
May 23, 2003	6.926	6.936	6.903	6.931	50,812	+0.02(+0.27%)
May 22, 2003	6.950	6.950	6.875	6.912	106,769	-0.01(-0.13%)
May 21, 2003	6.903	6.950	6.880	6.922	198,745	+0.07(+0.95%)
May 20, 2003	6.880	6.926	6.856	6.856	126,708	-0.04(-0.61%)
May 19, 2003	6.898	6.922	6.866	6.898	162,298	+0.04(+0.54%)
May 16, 2003	6.856	6.898	6.828	6.861	120,062	+0.04(+0.62%)
May 15, 2003	6.875	6.880	6.814	6.819	121,777	-0.04(-0.54%)
May 14, 2003	6.847	6.875	6.819	6.856	81,470	-0.05(-0.74%)
May 13, 2003	6.856	6.922	6.838	6.908	85,758	+0.06(+0.82%)
May 12, 2003	6.856	6.870	6.847	6.852	124,993	+0.01(+0.14%)
May 09, 2003	6.810	6.856	6.810	6.842	106,769	+0.02(+0.34%)
May 08, 2003	6.740	6.819	6.740	6.819	84,257	+0.08(+1.25%)
May 07, 2003	6.740	6.800	6.735	6.735	145,146	+0.01(+0.14%)
May 06, 2003	6.698	6.726	6.689	6.726	112,343	+0.03(+0.49%)
May 05, 2003	6.665	6.693	6.656	6.693	150,506	+0.06(+0.84%)
May 02, 2003	6.661	6.665	6.633	6.637	76,110	-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.