Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.872	6.888	6.825	6.825	112,000	-0.04(-0.51%)
Jul 30, 2003	6.875	6.888	6.747	6.860	191,000	-0.01(-0.18%)
Jul 29, 2003	6.912	6.925	6.820	6.872	82,200	+0.08(+1.25%)
Jul 28, 2003	6.775	6.832	6.755	6.787	93,400	-0.01(-0.11%)
Jul 25, 2003	6.675	6.798	6.675	6.795	88,400	+0.08(+1.12%)
Jul 24, 2003	6.530	6.760	6.513	6.720	261,600	+0.17(+2.52%)
Jul 23, 2003	6.600	6.600	6.482	6.555	46,400	-0.04(-0.57%)
Jul 22, 2003	6.598	6.603	6.520	6.593	81,400	-0.00(-0.04%)
Jul 21, 2003	6.728	6.745	6.540	6.595	111,600	-0.13(-1.93%)
Jul 18, 2003	6.750	6.750	6.705	6.725	118,600	-0.01(-0.15%)
Jul 17, 2003	6.975	6.982	6.735	6.735	99,600	-0.26(-3.79%)
Jul 16, 2003	7.070	7.070	6.975	7.000	98,000	-0.09(-1.27%)
Jul 15, 2003	7.150	7.150	6.957	7.090	179,000	-0.04(-0.53%)
Jul 14, 2003	6.825	7.247	6.825	7.128	235,000	+0.35(+5.20%)
Jul 11, 2003	6.763	6.798	6.740	6.775	149,000	+0.02(+0.33%)
Jul 10, 2003	6.795	6.817	6.697	6.753	67,000	-0.03(-0.41%)
Jul 09, 2003	6.843	6.843	6.723	6.780	146,600	-0.08(-1.09%)
Jul 08, 2003	6.875	6.920	6.832	6.855	167,000	-0.01(-0.11%)
Jul 07, 2003	6.902	6.950	6.845	6.862	182,800	-0.04(-0.58%)
Jul 03, 2003	7.008	7.015	6.900	6.902	66,200	-0.11(-1.50%)
Jul 02, 2003	7.072	7.105	7.008	7.008	87,600	-0.06(-0.92%)
Jul 01, 2003	7.048	7.090	6.938	7.072	253,400	+0.02(+0.32%)
Jun 30, 2003	7.043	7.110	6.955	7.050	174,400	+0.01(+0.14%)
Jun 27, 2003	6.925	7.080	6.925	7.040	80,800	+0.09(+1.29%)
Jun 26, 2003	6.777	7.015	6.777	6.950	51,600	+0.17(+2.58%)
Jun 25, 2003	6.770	6.810	6.770	6.775	141,000	+0.02(+0.30%)
Jun 24, 2003	6.705	6.782	6.705	6.755	114,400	+0.05(+0.75%)
Jun 23, 2003	6.855	6.855	6.683	6.705	62,200	-0.15(-2.19%)
Jun 20, 2003	6.832	7.000	6.825	6.855	107,400	+0.04(+0.51%)
Jun 19, 2003	6.918	6.918	6.787	6.820	71,000	-0.11(-1.59%)
Jun 18, 2003	6.817	6.930	6.812	6.930	50,200	+0.11(+1.65%)
Jun 17, 2003	6.865	6.865	6.725	6.817	39,000	-0.01(-0.15%)
Jun 16, 2003	6.643	6.827	6.638	6.827	64,000	+0.20(+2.98%)
Jun 13, 2003	6.675	6.777	6.630	6.630	95,200	-0.03(-0.49%)
Jun 12, 2003	6.575	6.662	6.537	6.662	78,800	+0.13(+2.07%)
Jun 11, 2003	6.630	6.630	6.485	6.527	63,000	-0.08(-1.17%)
Jun 10, 2003	6.577	6.652	6.567	6.605	74,800	+0.02(+0.23%)
Jun 09, 2003	6.695	6.695	6.582	6.590	59,400	-0.12(-1.75%)
Jun 06, 2003	6.487	6.707	6.418	6.707	169,600	+0.28(+4.40%)
Jun 05, 2003	6.500	6.543	6.423	6.425	107,000	-0.12(-1.91%)
Jun 04, 2003	6.582	6.728	6.550	6.550	96,800	-0.06(-0.87%)
Jun 03, 2003	6.860	6.860	6.575	6.607	128,000	-0.25(-3.68%)
Jun 02, 2003	6.875	6.900	6.827	6.860	68,800	-0.01(-0.22%)
May 30, 2003	6.595	6.875	6.595	6.875	69,000	+0.30(+4.52%)
May 29, 2003	6.445	6.577	6.445	6.577	136,800	+0.13(+2.06%)
May 28, 2003	6.500	6.527	6.423	6.445	114,000	-0.05(-0.85%)
May 27, 2003	6.475	6.548	6.460	6.500	84,400	+0.01(+0.15%)
May 23, 2003	6.450	6.532	6.420	6.490	40,200	+0.04(+0.62%)
May 22, 2003	6.402	6.450	6.372	6.450	50,600	+0.07(+1.06%)
May 21, 2003	6.492	6.492	6.327	6.383	65,600	-0.11(-1.69%)
May 20, 2003	6.327	6.492	6.308	6.492	178,200	+0.17(+2.65%)
May 19, 2003	6.463	6.492	6.170	6.325	65,400	-0.14(-2.13%)
May 16, 2003	6.700	6.718	6.463	6.463	127,400	-0.24(-3.54%)
May 15, 2003	6.702	6.750	6.610	6.700	114,000	+0.00(+0.00%)
May 14, 2003	6.737	6.750	6.678	6.700	94,800	+0.05(+0.75%)
May 13, 2003	6.662	6.707	6.612	6.650	76,000	-0.04(-0.56%)
May 12, 2003	6.700	6.705	6.675	6.688	59,400	+0.00(+0.00%)
May 09, 2003	6.683	6.702	6.635	6.688	81,400	+0.02(+0.34%)
May 08, 2003	6.777	6.822	6.665	6.665	38,800	-0.11(-1.62%)
May 07, 2003	6.850	6.867	6.775	6.775	100,600	-0.09(-1.35%)
May 06, 2003	6.633	6.872	6.633	6.867	123,000	+0.24(+3.66%)
May 05, 2003	6.635	6.650	6.405	6.625	128,400	+0.00(+0.04%)
May 02, 2003	6.460	6.700	6.460	6.622	89,400	+0.16(+2.44%)

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.