Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.300	7.700	7.220	7.440	400,000	+0.21(+2.90%)
Jul 30, 2003	7.350	7.700	7.140	7.230	565,500	-0.20(-2.69%)
Jul 29, 2003	7.100	7.500	6.950	7.430	405,600	+0.33(+4.65%)
Jul 28, 2003	6.840	7.300	6.800	7.100	484,200	+0.29(+4.26%)
Jul 25, 2003	6.320	6.860	6.320	6.810	134,300	+0.28(+4.34%)
Jul 24, 2003	6.850	6.860	6.400	6.527	107,000	-0.28(-4.16%)
Jul 23, 2003	6.870	6.900	6.440	6.810	120,000	-0.05(-0.73%)
Jul 22, 2003	6.700	6.880	6.600	6.860	144,500	+0.20(+3.00%)
Jul 21, 2003	6.530	6.779	6.460	6.660	142,800	+0.00(+0.00%)
Jul 18, 2003	6.590	6.850	6.270	6.660	234,800	+0.16(+2.46%)
Jul 17, 2003	6.710	7.460	6.460	6.500	774,800	-0.46(-6.61%)
Jul 16, 2003	6.280	7.000	6.080	6.960	2,121,900	+0.64(+10.13%)
Jul 15, 2003	6.350	6.350	5.950	6.320	190,100	+0.08(+1.28%)
Jul 14, 2003	6.290	6.390	6.100	6.240	230,700	-0.01(-0.16%)
Jul 11, 2003	6.240	6.290	6.030	6.250	504,000	+0.10(+1.63%)
Jul 10, 2003	6.050	6.420	5.970	6.150	449,300	-0.05(-0.81%)
Jul 09, 2003	5.500	6.260	5.360	6.200	1,311,700	+0.75(+13.76%)
Jul 08, 2003	5.680	5.690	5.310	5.450	233,600	-0.07(-1.27%)
Jul 07, 2003	5.100	5.670	4.900	5.520	520,500	+0.57(+11.52%)
Jul 03, 2003	4.630	5.070	4.630	4.950	151,400	+0.30(+6.45%)
Jul 02, 2003	4.900	4.900	4.560	4.650	224,070	-0.19(-3.93%)
Jul 01, 2003	5.090	5.100	4.670	4.840	276,800	-0.20(-3.97%)
Jun 30, 2003	5.030	5.180	4.820	5.040	1,117,200	+0.01(+0.20%)
Jun 27, 2003	5.100	5.170	4.750	5.030	299,100	-0.06(-1.18%)
Jun 26, 2003	5.310	5.310	5.070	5.090	225,800	-0.22(-4.14%)
Jun 25, 2003	5.250	5.390	5.110	5.310	179,800	+0.05(+0.95%)
Jun 24, 2003	4.900	5.340	4.900	5.260	341,300	+0.03(+0.57%)
Jun 23, 2003	5.750	5.850	4.920	5.230	529,400	-0.67(-11.36%)
Jun 20, 2003	5.800	5.900	5.700	5.900	101,200	-0.03(-0.51%)
Jun 19, 2003	6.350	6.420	5.820	5.930	255,200	-0.37(-5.87%)
Jun 18, 2003	6.430	6.490	6.250	6.300	247,100	+0.04(+0.62%)
Jun 17, 2003	6.450	6.450	6.250	6.261	125,300	-0.18(-2.78%)
Jun 16, 2003	6.260	6.490	6.250	6.440	258,600	+0.01(+0.16%)
Jun 13, 2003	6.590	6.700	6.200	6.430	347,300	-0.07(-1.08%)
Jun 12, 2003	6.050	6.510	6.050	6.500	272,800	+0.40(+6.63%)
Jun 11, 2003	6.000	6.190	5.810	6.096	428,100	+0.18(+2.97%)
Jun 10, 2003	5.850	6.030	5.750	5.920	316,800	+0.12(+2.09%)
Jun 09, 2003	6.000	6.110	5.510	5.799	134,800	-0.21(-3.51%)
Jun 06, 2003	6.050	6.500	5.650	6.010	310,400	-0.10(-1.64%)
Jun 05, 2003	6.490	6.500	6.000	6.110	276,000	-0.01(-0.16%)
Jun 04, 2003	6.000	6.200	6.000	6.120	151,100	+0.06(+0.99%)
Jun 03, 2003	6.220	6.290	5.900	6.060	153,000	-0.20(-3.19%)
Jun 02, 2003	6.470	6.800	5.980	6.260	313,700	-0.16(-2.49%)
May 30, 2003	6.690	6.800	6.250	6.420	160,900	-0.23(-3.46%)
May 29, 2003	6.700	6.700	6.310	6.650	280,400	+0.01(+0.15%)
May 28, 2003	6.420	6.960	6.400	6.640	532,500	+0.24(+3.75%)
May 27, 2003	6.240	6.400	6.100	6.400	431,200	+0.06(+0.95%)
May 23, 2003	6.080	6.420	6.000	6.340	561,200	+0.46(+7.82%)
May 22, 2003	5.600	6.440	5.460	5.880	971,100	+0.37(+6.72%)
May 21, 2003	5.600	5.700	5.410	5.510	343,000	-0.10(-1.78%)
May 20, 2003	5.900	5.950	5.500	5.610	503,900	-0.15(-2.59%)
May 19, 2003	5.480	5.830	5.470	5.759	190,500	+0.23(+4.14%)
May 16, 2003	5.650	6.050	5.500	5.530	1,011,200	-0.22(-3.83%)
May 15, 2003	6.020	6.090	5.710	5.750	218,800	-0.22(-3.69%)
May 14, 2003	5.840	6.050	5.750	5.970	375,200	+0.13(+2.23%)
May 13, 2003	6.010	6.120	5.600	5.840	273,200	-0.16(-2.67%)
May 12, 2003	5.890	6.040	5.780	6.000	383,400	+0.11(+1.87%)
May 09, 2003	5.260	5.950	5.160	5.890	180,500	+0.51(+9.48%)
May 08, 2003	5.500	5.660	5.350	5.380	346,000	-0.17(-3.06%)
May 07, 2003	5.750	5.910	5.300	5.550	237,700	-0.36(-6.09%)
May 06, 2003	5.830	5.940	5.720	5.910	149,800	-0.06(-1.01%)
May 05, 2003	6.160	6.240	5.780	5.970	171,800	-0.25(-4.02%)
May 02, 2003	6.090	6.500	5.770	6.220	494,500	-0.07(-1.11%)

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.