Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.332	7.338	7.167	7.167	23,980	-0.16(-2.25%)
Jul 30, 2003	7.238	7.332	7.238	7.332	23,300	-0.05(-0.72%)
Jul 29, 2003	7.356	7.420	7.297	7.385	60,207	-0.08(-1.02%)
Jul 28, 2003	7.491	7.491	7.356	7.461	17,517	+0.04(+0.48%)
Jul 25, 2003	7.267	7.426	7.267	7.426	6,292	+0.25(+3.52%)
Jul 24, 2003	7.232	7.308	7.173	7.173	13,095	+0.01(+0.08%)
Jul 23, 2003	7.097	7.167	7.097	7.167	1,530	+0.12(+1.67%)
Jul 22, 2003	7.109	7.150	7.050	7.050	10,544	-0.06(-0.83%)
Jul 21, 2003	7.132	7.132	7.109	7.109	11,054	+0.08(+1.17%)
Jul 18, 2003	7.067	7.109	7.003	7.026	19,898	+0.14(+1.96%)
Jul 17, 2003	6.891	6.891	6.891	6.891	850	-0.15(-2.09%)
Jul 16, 2003	7.026	7.038	7.003	7.038	4,762	-0.03(-0.42%)
Jul 15, 2003	7.144	7.191	7.062	7.067	14,456	+0.09(+1.35%)
Jul 14, 2003	7.114	7.138	6.973	6.973	5,612	+0.01(+0.17%)
Jul 11, 2003	6.991	6.991	6.920	6.962	12,245	+0.02(+0.25%)
Jul 10, 2003	6.938	6.950	6.938	6.944	16,157	-0.17(-2.40%)
Jul 09, 2003	7.067	7.114	7.038	7.114	3,911	+0.06(+0.92%)
Jul 08, 2003	7.003	7.073	6.985	7.050	6,462	+0.08(+1.10%)
Jul 07, 2003	6.973	7.062	6.967	6.973	18,878	+0.07(+1.02%)
Jul 03, 2003	6.826	6.909	6.826	6.903	37,927	-0.01(-0.17%)
Jul 02, 2003	6.909	6.915	6.909	6.915	7,483	+0.04(+0.60%)
Jul 01, 2003	6.873	6.873	6.732	6.873	15,987	+0.04(+0.60%)
Jun 30, 2003	6.885	6.885	6.826	6.832	2,381	+0.06(+0.96%)
Jun 27, 2003	6.903	6.903	6.768	6.768	340	+0.05(+0.79%)
Jun 26, 2003	6.656	6.715	6.656	6.715	14,116	+0.10(+1.51%)
Jun 25, 2003	6.773	6.773	6.615	6.615	49,832	-0.18(-2.60%)
Jun 24, 2003	6.768	6.844	6.768	6.791	3,231	-0.06(-0.94%)
Jun 23, 2003	6.909	6.909	6.856	6.856	7,653	-0.12(-1.69%)
Jun 20, 2003	6.944	7.138	6.944	6.973	24,150	-0.15(-2.15%)
Jun 19, 2003	7.091	7.173	7.062	7.126	9,864	-0.02(-0.25%)
Jun 18, 2003	7.220	7.220	7.144	7.144	6,462	-0.04(-0.57%)
Jun 17, 2003	7.203	7.203	7.185	7.185	7,653	-0.02(-0.24%)
Jun 16, 2003	7.073	7.203	7.067	7.203	2,891	+0.09(+1.32%)
Jun 13, 2003	7.044	7.109	7.003	7.109	8,673	-0.02(-0.25%)
Jun 12, 2003	7.120	7.173	7.097	7.126	3,401	+0.02(+0.33%)
Jun 11, 2003	7.009	7.103	7.009	7.103	21,939	+0.15(+2.20%)
Jun 10, 2003	7.026	7.026	6.938	6.950	11,054	-0.05(-0.67%)
Jun 09, 2003	6.915	7.009	6.909	6.997	9,354	+0.15(+2.15%)
Jun 06, 2003	6.956	6.956	6.850	6.850	28,913	-0.04(-0.60%)
Jun 05, 2003	6.891	6.891	6.891	6.891	3,061	+0.04(+0.60%)
Jun 04, 2003	6.832	6.850	6.715	6.850	5,442	+0.08(+1.22%)
Jun 03, 2003	6.815	6.844	6.768	6.768	2,381	-0.16(-2.37%)
Jun 02, 2003	6.938	6.962	6.832	6.932	5,272	+0.04(+0.51%)
May 30, 2003	6.873	6.897	6.873	6.897	15,136	+0.05(+0.69%)
May 29, 2003	6.844	6.850	6.820	6.850	3,741	+0.03(+0.43%)
May 28, 2003	6.703	6.820	6.703	6.820	18,368	+0.22(+3.39%)
May 27, 2003	6.585	6.709	6.538	6.597	10,034	+0.01(+0.18%)
May 23, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
May 22, 2003	6.521	6.585	6.521	6.585	3,571	+0.06(+0.99%)
May 21, 2003	6.521	6.521	6.521	6.521	850	-0.05(-0.81%)
May 20, 2003	6.479	6.574	6.479	6.574	1,700	+0.09(+1.45%)
May 19, 2003	6.468	6.479	6.468	6.479	27,382	-0.24(-3.59%)
May 16, 2003	6.720	6.720	6.720	6.720	170	+0.08(+1.24%)
May 15, 2003	6.732	6.732	6.638	6.638	6,292	+0.01(+0.18%)
May 14, 2003	6.703	6.703	6.615	6.626	14,626	-0.16(-2.42%)
May 13, 2003	6.644	6.791	6.644	6.791	17,858	+0.06(+0.96%)
May 12, 2003	6.644	6.732	6.621	6.726	10,204	+0.08(+1.24%)
May 09, 2003	6.526	6.644	6.526	6.644	3,061	+0.12(+1.89%)
May 08, 2003	6.521	6.521	6.521	6.521	170	-0.12(-1.77%)
May 07, 2003	6.673	6.673	6.532	6.638	18,368	-0.13(-1.91%)
May 06, 2003	6.750	6.850	6.744	6.768	20,069	-0.01(-0.09%)
May 05, 2003	6.673	6.779	6.673	6.773	30,103	+0.24(+3.60%)
May 02, 2003	6.568	6.568	6.479	6.538	6,292	+0.03(+0.45%)

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.