Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.990	6.990	6.850	6.860	264,100	-0.14(-2.00%)
Jul 30, 2003	7.100	7.100	6.910	7.000	70,600	-0.05(-0.71%)
Jul 29, 2003	7.190	7.190	7.010	7.050	177,800	-0.15(-2.08%)
Jul 28, 2003	7.250	7.250	7.100	7.200	123,100	+0.17(+2.42%)
Jul 25, 2003	6.860	7.030	6.860	7.030	87,400	+0.15(+2.18%)
Jul 24, 2003	6.940	7.090	6.880	6.880	134,100	-0.04(-0.58%)
Jul 23, 2003	6.970	7.100	6.810	6.920	291,800	-0.26(-3.62%)
Jul 22, 2003	7.160	7.200	7.100	7.180	189,400	+0.03(+0.42%)
Jul 21, 2003	7.330	7.330	7.110	7.150	177,700	-0.15(-2.05%)
Jul 18, 2003	7.130	7.300	7.100	7.300	214,000	+0.26(+3.69%)
Jul 17, 2003	7.150	7.170	7.000	7.040	502,100	-0.31(-4.22%)
Jul 16, 2003	7.550	7.550	7.330	7.350	139,600	+0.00(+0.00%)
Jul 15, 2003	7.530	7.630	7.310	7.350	247,000	-0.15(-2.00%)
Jul 14, 2003	7.570	7.630	7.490	7.500	422,700	+0.18(+2.46%)
Jul 11, 2003	7.250	7.390	7.210	7.320	292,700	+0.02(+0.27%)
Jul 10, 2003	7.330	7.490	7.300	7.300	295,400	-0.11(-1.48%)
Jul 09, 2003	7.480	7.480	7.310	7.410	517,600	-0.07(-0.94%)
Jul 08, 2003	7.360	7.520	7.300	7.480	538,300	+0.20(+2.75%)
Jul 07, 2003	7.070	7.290	7.050	7.280	480,800	+0.50(+7.37%)
Jul 03, 2003	6.820	6.850	6.760	6.780	114,000	-0.19(-2.73%)
Jul 02, 2003	6.900	7.010	6.900	6.970	291,300	+0.05(+0.72%)
Jul 01, 2003	6.850	6.970	6.700	6.920	322,700	-0.01(-0.14%)
Jun 30, 2003	6.850	6.930	6.820	6.930	220,400	+0.07(+1.02%)
Jun 27, 2003	7.000	7.090	6.800	6.860	318,300	-0.06(-0.87%)
Jun 26, 2003	6.880	6.950	6.850	6.920	279,600	+0.14(+2.06%)
Jun 25, 2003	6.880	6.900	6.720	6.780	331,500	-0.04(-0.59%)
Jun 24, 2003	6.730	6.820	6.690	6.820	415,100	+0.01(+0.15%)
Jun 23, 2003	7.050	7.050	6.750	6.810	329,100	-0.37(-5.15%)
Jun 20, 2003	7.240	7.290	7.120	7.180	212,900	-0.06(-0.83%)
Jun 19, 2003	7.320	7.390	7.230	7.240	361,900	-0.04(-0.55%)
Jun 18, 2003	7.300	7.380	7.230	7.280	410,100	-0.18(-2.41%)
Jun 17, 2003	7.450	7.500	7.340	7.460	577,100	+0.37(+5.22%)
Jun 16, 2003	6.990	7.130	6.940	7.090	450,200	+0.42(+6.30%)
Jun 13, 2003	6.650	6.740	6.570	6.670	391,300	+0.18(+2.77%)
Jun 12, 2003	6.490	6.540	6.390	6.490	353,400	+0.05(+0.78%)
Jun 11, 2003	6.450	6.450	6.330	6.440	332,900	-0.07(-1.08%)
Jun 10, 2003	6.550	6.550	6.500	6.510	78,600	+0.05(+0.77%)
Jun 09, 2003	6.600	6.600	6.450	6.460	286,800	-0.14(-2.12%)
Jun 06, 2003	6.700	6.790	6.480	6.600	513,000	+0.01(+0.15%)
Jun 05, 2003	6.630	6.650	6.550	6.590	328,000	-0.11(-1.64%)
Jun 04, 2003	6.550	6.730	6.540	6.700	785,400	+0.27(+4.20%)
Jun 03, 2003	6.380	6.500	6.360	6.430	210,800	+0.17(+2.72%)
Jun 02, 2003	6.320	6.350	6.210	6.260	200,700	+0.18(+2.96%)
May 30, 2003	6.040	6.090	5.980	6.080	322,300	+0.11(+1.84%)
May 29, 2003	6.030	6.040	5.910	5.970	171,000	-0.08(-1.32%)
May 28, 2003	6.100	6.100	5.980	6.050	326,200	-0.09(-1.47%)
May 27, 2003	5.950	6.140	5.930	6.140	298,900	+0.21(+3.54%)
May 23, 2003	5.900	5.960	5.800	5.930	123,900	+0.13(+2.24%)
May 22, 2003	5.800	5.810	5.710	5.800	157,800	+0.29(+5.26%)
May 21, 2003	5.540	5.590	5.500	5.510	51,400	+0.01(+0.18%)
May 20, 2003	5.490	5.530	5.430	5.500	219,400	+0.01(+0.18%)
May 19, 2003	5.530	5.530	5.410	5.490	78,700	-0.03(-0.54%)
May 16, 2003	5.570	5.590	5.500	5.520	84,000	-0.03(-0.54%)
May 15, 2003	5.550	5.550	5.500	5.550	106,800	-0.04(-0.72%)
May 14, 2003	5.640	5.680	5.540	5.590	121,100	-0.05(-0.89%)
May 13, 2003	5.750	5.750	5.600	5.640	75,400	-0.15(-2.59%)
May 12, 2003	5.800	5.850	5.790	5.790	89,000	+0.09(+1.58%)
May 09, 2003	5.620	5.750	5.600	5.700	291,400	+0.32(+5.95%)
May 08, 2003	5.420	5.440	5.380	5.380	122,500	-0.08(-1.47%)
May 07, 2003	5.550	5.560	5.430	5.460	230,800	-0.10(-1.80%)
May 06, 2003	5.530	5.600	5.510	5.560	267,600	+0.00(+0.00%)
May 05, 2003	5.540	5.640	5.540	5.560	172,300	+0.00(+0.00%)
May 02, 2003	5.350	5.600	5.350	5.560	221,000	+0.36(+6.92%)

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.