Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.300	6.450	6.200	6.290	86,000	+0.00(+0.00%)
Jul 30, 2003	6.260	6.500	6.200	6.290	48,600	+0.01(+0.16%)
Jul 29, 2003	6.280	6.410	6.280	6.280	155,900	+0.00(+0.00%)
Jul 28, 2003	6.420	6.510	6.260	6.280	212,200	+0.01(+0.16%)
Jul 25, 2003	6.550	6.550	6.200	6.270	159,000	-0.04(-0.63%)
Jul 24, 2003	6.310	6.450	6.300	6.310	140,100	+0.04(+0.64%)
Jul 23, 2003	6.450	6.540	6.200	6.270	360,900	-0.12(-1.88%)
Jul 22, 2003	6.550	6.780	6.390	6.390	270,500	-0.16(-2.44%)
Jul 21, 2003	6.740	7.000	6.500	6.550	512,500	-0.19(-2.82%)
Jul 18, 2003	7.340	7.340	6.600	6.740	340,400	-0.53(-7.29%)
Jul 17, 2003	7.440	7.510	7.260	7.270	123,900	-0.27(-3.58%)
Jul 16, 2003	7.740	7.750	7.410	7.540	108,200	-0.21(-2.71%)
Jul 15, 2003	7.650	7.750	7.460	7.750	115,500	+0.25(+3.33%)
Jul 14, 2003	7.490	7.800	7.250	7.500	297,400	+0.25(+3.45%)
Jul 11, 2003	7.200	7.370	7.140	7.250	118,100	-0.05(-0.68%)
Jul 10, 2003	7.610	7.610	7.250	7.300	95,300	-0.30(-3.95%)
Jul 09, 2003	6.950	7.650	6.860	7.600	310,800	+0.65(+9.35%)
Jul 08, 2003	6.900	6.950	6.800	6.950	137,500	+0.15(+2.21%)
Jul 07, 2003	6.740	6.810	6.650	6.800	260,400	+0.07(+1.04%)
Jul 03, 2003	6.700	6.750	6.600	6.730	17,600	-0.05(-0.74%)
Jul 02, 2003	6.750	6.980	6.620	6.780	175,500	+0.10(+1.50%)
Jul 01, 2003	6.620	6.680	6.410	6.680	151,800	-0.04(-0.60%)
Jun 30, 2003	7.230	7.290	6.700	6.720	749,000	-0.39(-5.49%)
Jun 27, 2003	7.400	7.450	6.930	7.110	160,500	-0.19(-2.60%)
Jun 26, 2003	6.860	7.350	6.860	7.300	207,100	+0.34(+4.89%)
Jun 25, 2003	7.050	7.050	6.500	6.960	172,400	-0.09(-1.28%)
Jun 24, 2003	7.100	7.120	6.930	7.050	124,600	-0.05(-0.70%)
Jun 23, 2003	7.350	7.350	6.600	7.100	246,800	-0.32(-4.31%)
Jun 20, 2003	7.710	7.710	7.150	7.420	188,000	-0.30(-3.89%)
Jun 19, 2003	7.850	7.880	7.600	7.720	240,200	-0.11(-1.40%)
Jun 18, 2003	7.700	7.850	7.660	7.830	236,600	+0.18(+2.35%)
Jun 17, 2003	7.700	7.750	7.500	7.650	123,300	-0.11(-1.42%)
Jun 16, 2003	7.560	7.800	7.500	7.760	201,700	+0.35(+4.72%)
Jun 13, 2003	7.680	7.690	7.260	7.410	142,600	-0.09(-1.20%)
Jun 12, 2003	7.400	7.850	7.340	7.500	177,200	+0.17(+2.32%)
Jun 11, 2003	7.230	7.400	7.200	7.330	295,500	+0.20(+2.81%)
Jun 10, 2003	7.000	7.250	6.950	7.130	253,700	+0.23(+3.33%)
Jun 09, 2003	6.830	6.970	6.770	6.900	187,500	+0.15(+2.22%)
Jun 06, 2003	6.600	6.900	6.510	6.750	272,100	+0.32(+4.98%)
Jun 05, 2003	6.400	6.580	6.350	6.430	165,800	+0.03(+0.47%)
Jun 04, 2003	6.530	6.530	6.300	6.400	173,600	-0.12(-1.84%)
Jun 03, 2003	6.600	6.720	6.500	6.520	84,000	-0.06(-0.91%)
Jun 02, 2003	6.700	6.730	6.570	6.580	131,900	+0.04(+0.61%)
May 30, 2003	6.660	6.690	6.520	6.540	71,100	-0.05(-0.76%)
May 29, 2003	6.550	6.740	6.440	6.590	169,400	+0.10(+1.54%)
May 28, 2003	6.680	6.690	6.400	6.490	147,400	-0.19(-2.84%)
May 27, 2003	6.580	6.750	6.500	6.680	131,700	+0.14(+2.14%)
May 23, 2003	6.300	6.550	6.230	6.540	93,700	+0.33(+5.31%)
May 22, 2003	6.120	6.290	6.120	6.210	124,600	+0.09(+1.47%)
May 21, 2003	6.160	6.280	6.060	6.120	61,100	-0.09(-1.45%)
May 20, 2003	6.300	6.310	6.100	6.210	150,100	-0.11(-1.74%)
May 19, 2003	6.430	6.450	6.300	6.320	77,900	-0.08(-1.25%)
May 16, 2003	6.360	6.600	6.320	6.400	124,600	-0.06(-0.93%)
May 15, 2003	6.700	6.700	6.450	6.460	142,100	-0.21(-3.18%)
May 14, 2003	6.850	6.850	6.630	6.672	142,300	-0.11(-1.59%)
May 13, 2003	6.900	6.910	6.750	6.780	119,400	-0.05(-0.73%)
May 12, 2003	6.640	6.850	6.630	6.830	115,700	+0.22(+3.33%)
May 09, 2003	6.490	6.650	6.490	6.610	56,400	+0.13(+2.01%)
May 08, 2003	6.500	6.600	6.400	6.480	53,600	+0.03(+0.47%)
May 07, 2003	6.400	6.600	6.400	6.450	174,600	+0.05(+0.78%)
May 06, 2003	6.490	6.550	6.300	6.400	157,900	-0.10(-1.54%)
May 05, 2003	6.300	6.580	6.230	6.500	142,000	+0.11(+1.72%)
May 02, 2003	6.410	6.540	6.310	6.390	50,100	+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.