Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.890	7.160	6.800	7.000	197,800	-0.12(-1.69%)
Jul 30, 2003	7.080	7.353	6.903	7.120	69,200	-0.09(-1.25%)
Jul 29, 2003	6.990	7.290	6.990	7.210	185,300	+0.16(+2.27%)
Jul 28, 2003	7.350	7.350	6.980	7.050	105,200	-0.24(-3.29%)
Jul 25, 2003	7.190	7.350	7.110	7.290	108,600	-0.01(-0.14%)
Jul 24, 2003	7.420	7.580	7.150	7.300	51,100	-0.07(-0.95%)
Jul 23, 2003	7.160	7.590	6.960	7.370	305,600	+0.29(+4.11%)
Jul 22, 2003	6.860	7.180	6.680	7.079	483,300	+0.21(+3.04%)
Jul 21, 2003	6.950	7.030	6.600	6.870	131,600	-0.08(-1.15%)
Jul 18, 2003	7.040	7.100	6.850	6.950	129,100	-0.10(-1.42%)
Jul 17, 2003	7.020	7.060	6.430	7.050	490,200	-0.05(-0.69%)
Jul 16, 2003	5.740	7.480	5.070	7.099	1,197,100	+0.61(+9.38%)
Jul 15, 2003	6.630	7.100	6.300	6.490	303,600	-0.31(-4.56%)
Jul 14, 2003	7.200	7.300	6.720	6.800	209,100	-0.49(-6.72%)
Jul 11, 2003	7.320	7.500	7.050	7.290	191,864	-0.11(-1.49%)
Jul 10, 2003	7.460	7.650	7.390	7.400	73,500	-0.06(-0.80%)
Jul 09, 2003	7.770	7.850	7.280	7.460	202,500	-0.33(-4.24%)
Jul 08, 2003	8.020	8.020	7.700	7.790	322,700	-0.11(-1.39%)
Jul 07, 2003	7.500	8.064	7.360	7.900	1,076,700	+0.61(+8.37%)
Jul 03, 2003	7.350	7.360	7.240	7.290	118,800	-0.01(-0.14%)
Jul 02, 2003	7.020	7.370	6.860	7.300	92,958	+0.38(+5.49%)
Jul 01, 2003	7.050	7.072	6.770	6.920	161,000	-0.14(-1.98%)
Jun 30, 2003	7.040	7.060	6.600	7.060	246,200	+0.02(+0.28%)
Jun 27, 2003	7.120	7.170	6.990	7.040	272,500	-0.16(-2.22%)
Jun 26, 2003	6.790	7.200	6.750	7.200	775,700	+0.48(+7.14%)
Jun 25, 2003	6.650	6.790	6.510	6.720	413,900	+0.12(+1.82%)
Jun 24, 2003	6.530	6.750	6.420	6.600	221,700	-0.01(-0.15%)
Jun 23, 2003	6.550	6.720	6.340	6.610	156,900	+0.10(+1.54%)
Jun 20, 2003	6.130	6.710	6.110	6.510	367,900	+0.10(+1.56%)
Jun 19, 2003	6.660	6.740	5.981	6.410	363,200	-0.35(-5.18%)
Jun 18, 2003	6.790	6.790	6.520	6.760	150,700	+0.04(+0.60%)
Jun 17, 2003	7.000	7.000	6.560	6.720	307,900	-0.15(-2.18%)
Jun 16, 2003	6.551	6.990	6.551	6.870	810,700	+0.23(+3.48%)
Jun 13, 2003	6.550	6.750	6.010	6.639	467,400	+0.17(+2.60%)
Jun 12, 2003	6.450	6.630	6.350	6.471	292,900	+0.07(+1.11%)
Jun 11, 2003	6.210	6.440	6.150	6.400	570,500	+0.15(+2.42%)
Jun 10, 2003	6.050	6.260	6.030	6.249	364,500	+0.07(+1.12%)
Jun 09, 2003	6.210	6.270	6.150	6.180	342,500	-0.04(-0.64%)
Jun 06, 2003	6.140	6.300	6.050	6.220	1,220,800	+0.20(+3.32%)
Jun 05, 2003	5.940	6.240	5.940	6.020	703,100	+0.05(+0.84%)
Jun 04, 2003	6.000	6.030	5.890	5.970	344,900	-0.03(-0.50%)
Jun 03, 2003	6.000	6.170	5.890	6.000	561,100	+0.00(+0.00%)
Jun 02, 2003	5.950	6.040	5.910	6.000	765,400	+0.05(+0.86%)
May 30, 2003	5.910	5.960	5.800	5.949	269,100	+0.09(+1.52%)
May 29, 2003	6.050	6.050	5.750	5.860	167,700	-0.14(-2.33%)
May 28, 2003	5.800	6.160	5.750	6.000	788,500	+0.01(+0.17%)
May 27, 2003	5.500	5.990	5.500	5.990	687,600	+0.49(+8.91%)
May 23, 2003	5.480	5.510	5.410	5.500	283,100	+0.05(+0.92%)
May 22, 2003	5.500	5.520	5.350	5.450	194,300	+0.07(+1.30%)
May 21, 2003	5.180	5.480	5.030	5.380	215,000	+0.26(+5.08%)
May 20, 2003	5.010	5.240	4.980	5.120	270,700	+0.10(+1.99%)
May 19, 2003	4.970	5.100	4.850	5.020	102,500	+0.09(+1.83%)
May 16, 2003	4.850	4.970	4.820	4.930	47,800	+0.01(+0.20%)
May 15, 2003	5.010	5.100	4.800	4.920	130,900	-0.10(-1.99%)
May 14, 2003	5.230	5.250	4.900	5.020	293,500	-0.21(-4.02%)
May 13, 2003	5.120	5.250	5.020	5.230	151,300	-0.02(-0.38%)
May 12, 2003	4.820	5.360	4.670	5.250	174,400	+0.55(+11.70%)
May 09, 2003	4.680	4.900	4.470	4.700	283,600	+0.13(+2.84%)
May 08, 2003	4.930	5.130	4.500	4.570	632,600	-0.52(-10.23%)
May 07, 2003	5.280	5.380	5.000	5.091	265,700	-0.15(-2.84%)
May 06, 2003	5.260	5.400	4.960	5.240	583,900	-0.01(-0.19%)
May 05, 2003	5.550	5.780	5.200	5.250	1,185,900	-0.08(-1.50%)
May 02, 2003	5.010	5.450	4.920	5.330	319,100	+0.32(+6.39%)

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.