Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.422	6.422	6.308	6.308	23,494	-0.07(-1.14%)
Jul 30, 2003	6.422	6.422	6.371	6.381	13,174	-0.03(-0.50%)
Jul 29, 2003	6.472	6.472	6.381	6.412	23,055	-0.08(-1.19%)
Jul 28, 2003	6.576	6.576	6.435	6.490	19,102	-0.07(-1.04%)
Jul 25, 2003	6.535	6.558	6.513	6.558	24,372	+0.00(+0.07%)
Jul 24, 2003	6.581	6.581	6.535	6.554	8,563	-0.02(-0.35%)
Jul 23, 2003	6.535	6.576	6.444	6.576	23,933	+0.02(+0.28%)
Jul 22, 2003	6.590	6.590	6.554	6.558	9,222	-0.06(-0.96%)
Jul 21, 2003	6.763	6.763	6.595	6.622	28,105	-0.15(-2.28%)
Jul 18, 2003	6.781	6.781	6.722	6.777	25,250	-0.01(-0.13%)
Jul 17, 2003	6.831	6.836	6.763	6.786	33,594	-0.03(-0.40%)
Jul 16, 2003	6.854	6.854	6.809	6.813	14,052	-0.04(-0.60%)
Jul 15, 2003	6.868	6.868	6.831	6.854	3,732	+0.01(+0.13%)
Jul 14, 2003	6.854	6.877	6.795	6.845	10,759	-0.01(-0.13%)
Jul 11, 2003	6.745	6.977	6.745	6.854	54,234	+0.08(+1.14%)
Jul 10, 2003	6.809	6.900	6.772	6.777	34,911	-0.02(-0.27%)
Jul 09, 2003	6.809	6.809	6.786	6.795	1,976	+0.00(+0.07%)
Jul 08, 2003	6.877	6.877	6.786	6.790	24,811	-0.06(-0.93%)
Jul 07, 2003	6.900	6.900	6.831	6.854	14,930	+0.01(+0.20%)
Jul 03, 2003	6.854	6.872	6.841	6.841	1,756	+0.01(+0.13%)
Jul 02, 2003	6.854	6.863	6.786	6.831	30,300	+0.02(+0.27%)
Jul 01, 2003	6.882	6.882	6.786	6.813	32,057	-0.02(-0.27%)
Jun 30, 2003	6.781	6.836	6.781	6.831	14,930	+0.09(+1.28%)
Jun 27, 2003	6.877	6.877	6.745	6.745	36,668	-0.10(-1.46%)
Jun 26, 2003	6.854	6.877	6.845	6.845	15,370	+0.02(+0.27%)
Jun 25, 2003	6.886	6.886	6.809	6.827	45,890	-0.04(-0.60%)
Jun 24, 2003	6.800	6.868	6.790	6.868	24,592	+0.08(+1.21%)
Jun 23, 2003	6.759	6.786	6.713	6.786	23,055	+0.05(+0.68%)
Jun 20, 2003	6.768	6.768	6.718	6.740	16,907	-0.00(-0.07%)
Jun 19, 2003	6.781	6.781	6.745	6.745	15,809	-0.04(-0.60%)
Jun 18, 2003	6.822	6.822	6.749	6.786	31,179	-0.02(-0.33%)
Jun 17, 2003	6.795	6.831	6.795	6.809	13,174	+0.02(+0.34%)
Jun 16, 2003	6.836	6.836	6.749	6.786	41,718	-0.02(-0.27%)
Jun 13, 2003	6.786	6.818	6.772	6.804	32,716	-0.00(-0.07%)
Jun 12, 2003	6.850	6.872	6.740	6.809	81,900	-0.02(-0.33%)
Jun 11, 2003	6.822	6.868	6.809	6.831	23,055	+0.04(+0.54%)
Jun 10, 2003	6.800	6.822	6.754	6.795	16,248	+0.01(+0.13%)
Jun 09, 2003	6.809	6.827	6.759	6.786	24,811	-0.00(-0.07%)
Jun 06, 2003	6.845	6.863	6.790	6.790	24,592	-0.06(-0.86%)
Jun 05, 2003	6.845	6.850	6.818	6.850	8,343	+0.02(+0.33%)
Jun 04, 2003	6.818	6.827	6.786	6.827	19,981	+0.01(+0.13%)
Jun 03, 2003	6.854	6.872	6.745	6.818	67,189	-0.01(-0.20%)
Jun 02, 2003	6.859	6.863	6.827	6.831	22,176	+0.01(+0.13%)
May 30, 2003	6.822	6.854	6.818	6.822	34,911	+0.02(+0.33%)
May 29, 2003	6.818	6.818	6.731	6.800	47,647	+0.01(+0.13%)
May 28, 2003	6.809	6.845	6.777	6.790	26,348	+0.03(+0.40%)
May 27, 2003	6.768	6.822	6.749	6.763	30,300	-0.03(-0.40%)
May 23, 2003	6.831	6.841	6.786	6.790	30,300	-0.04(-0.60%)
May 22, 2003	6.722	6.831	6.722	6.831	55,771	+0.07(+1.01%)
May 21, 2003	6.759	6.790	6.759	6.763	17,126	+0.00(+0.00%)
May 20, 2003	6.745	6.763	6.718	6.763	13,833	+0.03(+0.41%)
May 19, 2003	6.740	6.754	6.695	6.736	49,842	+0.02(+0.27%)
May 16, 2003	6.645	6.718	6.645	6.718	22,396	+0.05(+0.68%)
May 15, 2003	6.668	6.718	6.649	6.672	23,055	+0.02(+0.27%)
May 14, 2003	6.736	6.736	6.649	6.654	12,515	-0.05(-0.68%)
May 13, 2003	6.709	6.727	6.695	6.699	19,761	+0.06(+0.89%)
May 12, 2003	6.695	6.709	6.640	6.640	5,269	-0.03(-0.41%)
May 09, 2003	6.668	6.668	6.668	6.668	6,148	+0.04(+0.55%)
May 08, 2003	6.672	6.672	6.622	6.631	9,661	+0.00(+0.07%)
May 07, 2003	6.763	6.763	6.627	6.627	47,427	-0.11(-1.69%)
May 06, 2003	6.831	6.831	6.736	6.740	12,515	-0.09(-1.27%)
May 05, 2003	6.827	6.827	6.827	6.827	1,537	+0.02(+0.27%)
May 02, 2003	6.841	6.841	6.763	6.809	36,009	+0.00(+0.00%)

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.