Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.420	7.429	7.169	7.268	462,869	-0.09(-1.22%)
Jun 27, 2003	7.115	7.447	7.115	7.357	173,200	+0.27(+3.80%)
Jun 26, 2003	7.178	7.312	7.088	7.088	94,624	-0.10(-1.37%)
Jun 25, 2003	7.223	7.330	7.133	7.187	168,184	-0.13(-1.72%)
Jun 24, 2003	7.178	7.420	6.900	7.312	201,398	+0.13(+1.87%)
Jun 23, 2003	7.178	7.223	7.169	7.178	309,620	-0.04(-0.50%)
Jun 20, 2003	7.187	7.214	7.124	7.214	201,509	+0.04(+0.50%)
Jun 19, 2003	7.178	7.259	6.945	7.178	96,965	-0.02(-0.25%)
Jun 18, 2003	7.241	7.259	7.178	7.196	83,813	-0.07(-0.99%)
Jun 17, 2003	7.357	7.357	7.178	7.268	65,646	-0.09(-1.22%)
Jun 16, 2003	7.285	7.357	7.223	7.357	97,299	+0.13(+1.74%)
Jun 13, 2003	7.555	7.555	7.232	7.232	84,148	-0.37(-4.84%)
Jun 12, 2003	7.357	7.609	7.357	7.600	36,668	+0.22(+2.92%)
Jun 11, 2003	7.303	7.537	7.205	7.384	81,138	+0.08(+1.11%)
Jun 10, 2003	7.187	7.312	7.178	7.303	77,683	+0.13(+1.75%)
Jun 09, 2003	7.321	7.348	7.178	7.178	89,386	-0.14(-1.96%)
Jun 06, 2003	7.312	7.357	7.259	7.321	92,395	+0.08(+1.12%)
Jun 05, 2003	7.178	7.241	7.043	7.241	143,330	-0.06(-0.86%)
Jun 04, 2003	7.043	7.348	6.998	7.303	184,234	+0.31(+4.49%)
Jun 03, 2003	6.783	7.043	6.783	6.989	87,603	+0.03(+0.39%)
Jun 02, 2003	7.268	7.402	6.954	6.962	135,751	-0.23(-3.24%)
May 30, 2003	6.864	7.214	6.864	7.196	167,292	+0.42(+6.23%)
May 29, 2003	6.828	6.954	6.729	6.774	151,132	-0.09(-1.31%)
May 28, 2003	6.577	6.927	6.550	6.864	218,227	+0.29(+4.37%)
May 27, 2003	6.334	6.639	6.334	6.577	55,281	+0.25(+3.97%)
May 23, 2003	6.325	6.361	6.325	6.325	46,699	+0.00(+0.00%)
May 22, 2003	6.281	6.352	6.218	6.325	91,504	+0.13(+2.03%)
May 21, 2003	6.209	6.263	6.155	6.200	108,779	-0.04(-0.58%)
May 20, 2003	6.236	6.281	6.191	6.236	103,429	+0.04(+0.72%)
May 19, 2003	6.101	6.290	5.563	6.191	115,132	+0.14(+2.37%)
May 16, 2003	6.343	6.532	6.038	6.047	156,704	-0.37(-5.73%)
May 15, 2003	6.523	6.622	6.406	6.415	64,197	-0.04(-0.69%)
May 14, 2003	6.361	6.505	6.325	6.460	45,473	+0.13(+2.13%)
May 13, 2003	6.316	6.361	6.236	6.325	103,206	+0.05(+0.86%)
May 12, 2003	6.236	6.281	6.236	6.272	51,380	+0.00(+0.00%)
May 09, 2003	6.263	6.325	6.236	6.272	48,705	+0.01(+0.14%)
May 08, 2003	6.191	6.281	6.173	6.263	109,448	+0.07(+1.16%)
May 07, 2003	6.236	6.281	6.173	6.191	114,240	-0.05(-0.86%)
May 06, 2003	6.236	6.281	6.020	6.245	161,831	+0.04(+0.72%)
May 05, 2003	6.254	6.272	5.940	6.200	106,773	-0.02(-0.29%)
May 02, 2003	6.299	6.361	6.200	6.218	47,925	-0.11(-1.70%)
May 01, 2003	6.191	6.325	6.146	6.325	67,429	+0.15(+2.47%)
Apr 30, 2003	6.101	6.281	6.092	6.173	115,132	+0.04(+0.73%)
Apr 29, 2003	6.191	6.227	6.110	6.128	68,210	-0.15(-2.43%)
Apr 28, 2003	6.047	6.281	6.047	6.281	58,067	+0.32(+5.42%)
Apr 25, 2003	5.993	6.191	5.877	5.958	26,749	-0.05(-0.90%)
Apr 24, 2003	6.128	6.236	5.985	6.011	26,191	-0.16(-2.62%)
Apr 23, 2003	6.119	6.263	6.074	6.173	40,569	+0.10(+1.62%)
Apr 22, 2003	5.993	6.218	5.859	6.074	64,420	+0.08(+1.35%)
Apr 21, 2003	6.281	6.281	5.868	5.993	77,795	-0.29(-4.57%)
Apr 17, 2003	5.958	6.281	5.949	6.281	76,457	+0.41(+7.03%)
Apr 16, 2003	6.164	6.209	5.850	5.868	49,485	-0.35(-5.63%)
Apr 15, 2003	6.119	6.290	5.922	6.218	80,581	+0.07(+1.17%)
Apr 14, 2003	5.985	6.227	5.949	6.146	38,563	+0.22(+3.79%)
Apr 11, 2003	6.029	6.038	5.850	5.922	63,083	-0.02(-0.30%)
Apr 10, 2003	5.922	6.002	5.850	5.940	32,879	+0.04(+0.61%)
Apr 09, 2003	5.877	6.101	5.814	5.904	79,244	+0.04(+0.61%)
Apr 08, 2003	6.002	6.029	5.796	5.868	64,197	-0.13(-2.24%)
Apr 07, 2003	6.056	6.370	5.922	6.002	79,689	+0.08(+1.36%)
Apr 04, 2003	5.931	6.047	5.868	5.922	33,436	-0.03(-0.45%)
Apr 03, 2003	6.406	6.415	5.940	5.949	42,464	-0.37(-5.82%)
Apr 02, 2003	6.002	6.316	5.985	6.316	61,076	+0.40(+6.83%)

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.