Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.824	5.833	5.666	5.666	272,880	-0.15(-2.63%)
Jul 30, 2003	5.736	5.824	5.714	5.819	212,088	+0.08(+1.45%)
Jul 29, 2003	5.771	5.798	5.732	5.736	174,378	-0.02(-0.30%)
Jul 28, 2003	5.911	5.920	5.732	5.754	244,998	-0.12(-2.01%)
Jul 25, 2003	5.889	5.920	5.846	5.872	113,357	+0.01(+0.22%)
Jul 24, 2003	5.990	5.990	5.850	5.859	136,211	-0.09(-1.47%)
Jul 23, 2003	5.981	5.981	5.903	5.946	183,748	+0.01(+0.15%)
Jul 22, 2003	5.929	5.955	5.876	5.938	175,521	+0.03(+0.52%)
Jul 21, 2003	5.990	6.003	5.889	5.907	138,497	-0.07(-1.24%)
Jul 18, 2003	5.885	5.990	5.846	5.981	165,693	+0.10(+1.71%)
Jul 17, 2003	5.898	5.903	5.811	5.881	184,434	-0.01(-0.15%)
Jul 16, 2003	6.060	6.099	5.889	5.889	238,599	-0.17(-2.82%)
Jul 15, 2003	6.139	6.152	6.060	6.060	159,294	-0.04(-0.57%)
Jul 14, 2003	6.126	6.161	6.095	6.095	151,067	-0.04(-0.64%)
Jul 11, 2003	6.226	6.226	6.130	6.135	124,556	-0.10(-1.54%)
Jul 10, 2003	6.218	6.235	6.170	6.231	92,331	+0.05(+0.78%)
Jul 09, 2003	6.191	6.235	6.170	6.183	106,044	+0.02(+0.36%)
Jul 08, 2003	6.231	6.231	6.126	6.161	176,892	-0.04(-0.71%)
Jul 07, 2003	6.240	6.240	6.130	6.205	99,644	-0.03(-0.49%)
Jul 03, 2003	6.200	6.257	6.148	6.235	133,469	+0.05(+0.78%)
Jul 02, 2003	6.104	6.191	6.104	6.187	253,454	+0.05(+0.86%)
Jul 01, 2003	6.104	6.143	6.095	6.135	121,584	+0.04(+0.65%)
Jun 30, 2003	6.126	6.126	6.051	6.095	144,439	+0.01(+0.14%)
Jun 27, 2003	6.086	6.135	6.086	6.086	82,732	-0.04(-0.64%)
Jun 26, 2003	6.126	6.148	6.091	6.126	103,301	+0.02(+0.29%)
Jun 25, 2003	6.104	6.148	6.056	6.108	246,140	+0.00(+0.07%)
Jun 24, 2003	6.113	6.165	6.082	6.104	129,583	+0.02(+0.36%)
Jun 23, 2003	6.148	6.187	6.069	6.082	111,986	-0.03(-0.43%)
Jun 20, 2003	6.235	6.235	6.091	6.108	154,266	-0.14(-2.31%)
Jun 19, 2003	6.205	6.253	6.196	6.253	208,659	+0.02(+0.28%)
Jun 18, 2003	6.209	6.253	6.209	6.235	92,331	+0.01(+0.21%)
Jun 17, 2003	6.226	6.270	6.218	6.222	192,890	-0.03(-0.42%)
Jun 16, 2003	6.205	6.257	6.205	6.248	197,689	+0.03(+0.49%)
Jun 13, 2003	6.218	6.231	6.165	6.218	135,754	+0.02(+0.35%)
Jun 12, 2003	6.174	6.213	6.161	6.196	216,658	-0.03(-0.56%)
Jun 11, 2003	6.174	6.231	6.161	6.231	241,570	+0.07(+1.14%)
Jun 10, 2003	6.170	6.213	6.126	6.161	125,241	-0.00(-0.07%)
Jun 09, 2003	6.170	6.209	6.135	6.165	86,160	+0.00(+0.07%)
Jun 06, 2003	6.191	6.191	6.135	6.161	105,815	-0.02(-0.28%)
Jun 05, 2003	6.143	6.183	6.121	6.178	142,839	+0.06(+1.00%)
Jun 04, 2003	6.143	6.170	6.117	6.117	122,727	-0.04(-0.71%)
Jun 03, 2003	6.082	6.165	6.060	6.161	289,564	+0.07(+1.22%)
Jun 02, 2003	6.130	6.130	6.016	6.086	242,255	-0.03(-0.43%)
May 30, 2003	6.130	6.135	6.051	6.113	203,860	-0.02(-0.29%)
May 29, 2003	6.139	6.139	6.108	6.130	271,737	+0.02(+0.29%)
May 28, 2003	6.126	6.143	6.099	6.113	256,653	+0.00(+0.07%)
May 27, 2003	6.104	6.143	6.086	6.108	324,988	+0.01(+0.22%)
May 23, 2003	6.113	6.148	6.095	6.095	236,542	-0.02(-0.29%)
May 22, 2003	6.104	6.117	6.078	6.113	133,240	+0.04(+0.65%)
May 21, 2003	6.082	6.117	6.047	6.073	217,115	+0.00(+0.07%)
May 20, 2003	5.994	6.126	5.973	6.069	254,368	+0.07(+1.09%)
May 19, 2003	5.994	6.003	5.951	6.003	129,126	+0.03(+0.51%)
May 16, 2003	5.942	5.990	5.924	5.973	156,780	+0.05(+0.89%)
May 15, 2003	5.854	5.929	5.854	5.920	434,003	+0.04(+0.59%)
May 14, 2003	5.907	5.907	5.876	5.885	174,606	-0.01(-0.22%)
May 13, 2003	5.933	5.933	5.881	5.898	213,916	-0.04(-0.74%)
May 12, 2003	5.916	5.946	5.916	5.942	234,485	+0.02(+0.30%)
May 09, 2003	5.907	5.924	5.876	5.924	234,256	+0.05(+0.89%)
May 08, 2003	5.854	5.876	5.837	5.872	203,860	+0.02(+0.37%)
May 07, 2003	5.854	5.881	5.833	5.850	204,089	+0.00(+0.00%)
May 06, 2003	5.854	5.854	5.806	5.850	171,864	+0.00(+0.07%)
May 05, 2003	5.841	5.854	5.811	5.846	322,245	+0.01(+0.15%)
May 02, 2003	5.824	5.837	5.784	5.837	201,803	+0.02(+0.30%)

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.