Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.008	7.024	6.915	7.000	303,268	-0.08(-1.14%)
Jul 30, 2003	7.072	7.092	6.879	7.080	65,128	-0.06(-0.79%)
Jul 29, 2003	7.040	7.153	7.040	7.136	47,478	+0.06(+0.85%)
Jul 28, 2003	7.060	7.132	7.040	7.076	44,993	-0.02(-0.23%)
Jul 25, 2003	7.080	7.141	7.004	7.092	45,738	-0.03(-0.40%)
Jul 24, 2003	6.976	7.193	6.976	7.120	474,292	+0.25(+3.69%)
Jul 23, 2003	6.819	6.871	6.815	6.867	18,892	+0.04(+0.65%)
Jul 22, 2003	6.770	6.835	6.770	6.823	51,704	+0.10(+1.56%)
Jul 21, 2003	6.698	6.718	6.654	6.718	659,485	-0.08(-1.12%)
Jul 18, 2003	6.839	6.839	6.770	6.795	37,287	-0.11(-1.57%)
Jul 17, 2003	6.915	6.992	6.851	6.903	31,072	+0.00(+0.00%)
Jul 16, 2003	6.911	6.960	6.863	6.903	269,710	-0.05(-0.69%)
Jul 15, 2003	7.020	7.104	6.899	6.951	42,755	+0.01(+0.12%)
Jul 14, 2003	6.972	6.972	6.899	6.943	111,115	+0.10(+1.47%)
Jul 11, 2003	6.815	6.919	6.762	6.843	240,129	+0.05(+0.77%)
Jul 10, 2003	6.690	6.799	6.670	6.791	43,501	+0.11(+1.69%)
Jul 09, 2003	6.642	6.706	6.642	6.678	31,321	+0.04(+0.61%)
Jul 08, 2003	6.770	6.770	6.557	6.638	44,744	-0.16(-2.31%)
Jul 07, 2003	6.758	6.803	6.654	6.795	84,766	-0.03(-0.47%)
Jul 03, 2003	6.738	6.851	6.730	6.827	32,564	+0.07(+1.01%)
Jul 02, 2003	6.573	6.778	6.569	6.758	51,953	+0.16(+2.44%)
Jul 01, 2003	6.597	6.597	6.497	6.597	42,507	-0.02(-0.24%)
Jun 30, 2003	6.601	6.678	6.561	6.614	52,450	+0.17(+2.69%)
Jun 27, 2003	6.424	6.537	6.424	6.441	30,575	+0.02(+0.25%)
Jun 26, 2003	6.392	6.465	6.348	6.424	44,496	-0.14(-2.20%)
Jun 25, 2003	6.457	6.597	6.457	6.569	39,027	+0.13(+2.06%)
Jun 24, 2003	6.469	6.497	6.388	6.437	33,061	-0.13(-2.02%)
Jun 23, 2003	6.593	6.650	6.437	6.569	49,219	-0.23(-3.43%)
Jun 20, 2003	6.787	6.855	6.702	6.803	85,014	+0.29(+4.45%)
Jun 19, 2003	6.666	6.666	6.441	6.513	84,766	-0.18(-2.65%)
Jun 18, 2003	6.718	6.746	6.658	6.690	30,824	-0.02(-0.30%)
Jun 17, 2003	6.726	6.750	6.666	6.710	58,167	+0.04(+0.60%)
Jun 16, 2003	6.694	6.738	6.614	6.670	73,828	+0.23(+3.63%)
Jun 13, 2003	6.537	6.537	6.416	6.437	10,937	-0.01(-0.19%)
Jun 12, 2003	6.376	6.477	6.316	6.449	114,595	+0.07(+1.14%)
Jun 11, 2003	6.356	6.396	6.304	6.376	21,129	+0.01(+0.19%)
Jun 10, 2003	6.344	6.364	6.207	6.364	40,518	-0.02(-0.31%)
Jun 09, 2003	6.356	6.457	6.340	6.384	32,066	+0.03(+0.51%)
Jun 06, 2003	6.505	6.505	6.316	6.352	41,513	-0.23(-3.43%)
Jun 05, 2003	6.517	6.630	6.517	6.577	21,626	+0.02(+0.31%)
Jun 04, 2003	6.497	6.573	6.477	6.557	35,795	+0.00(+0.06%)
Jun 03, 2003	6.537	6.577	6.505	6.553	50,959	+0.08(+1.18%)
Jun 02, 2003	6.537	6.557	6.396	6.477	80,540	-0.02(-0.31%)
May 30, 2003	6.597	6.597	6.497	6.497	16,157	-0.09(-1.34%)
May 29, 2003	6.597	6.654	6.577	6.585	13,671	-0.00(-0.06%)
May 28, 2003	6.585	6.654	6.513	6.589	29,581	+0.15(+2.31%)
May 27, 2003	6.509	6.557	6.396	6.441	42,010	-0.07(-1.05%)
May 23, 2003	6.509	6.537	6.360	6.509	50,461	-0.07(-1.10%)
May 22, 2003	6.396	6.658	6.356	6.581	66,122	+0.16(+2.57%)
May 21, 2003	6.416	6.473	6.304	6.416	39,027	-0.04(-0.62%)
May 20, 2003	6.416	6.465	6.243	6.457	44,744	+0.00(+0.00%)
May 19, 2003	6.557	6.626	6.356	6.457	78,303	-0.09(-1.35%)
May 16, 2003	6.618	6.678	6.513	6.545	37,038	+0.02(+0.31%)
May 15, 2003	6.577	6.601	6.457	6.525	49,219	-0.14(-2.05%)
May 14, 2003	6.738	6.750	6.618	6.662	21,626	-0.16(-2.30%)
May 13, 2003	6.738	6.843	6.718	6.819	100,178	+0.14(+2.11%)
May 12, 2003	6.622	6.738	6.521	6.678	55,433	+0.04(+0.61%)
May 09, 2003	6.537	6.702	6.481	6.638	59,410	+0.25(+3.90%)
May 08, 2003	6.437	6.541	6.356	6.388	94,460	+0.17(+2.78%)
May 07, 2003	6.316	6.352	6.167	6.215	147,408	-0.60(-8.80%)
May 06, 2003	6.678	6.879	6.597	6.815	81,534	+0.13(+1.99%)
May 05, 2003	6.754	6.766	6.618	6.682	72,834	-0.11(-1.66%)
May 02, 2003	6.766	6.867	6.589	6.795	140,696	-0.03(-0.41%)

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.