Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.980	5.984	5.912	5.942	142,311	-0.03(-0.50%)
Jul 30, 2003	5.929	6.014	5.925	5.971	73,148	+0.04(+0.72%)
Jul 29, 2003	5.984	5.984	5.925	5.929	129,885	-0.06(-1.00%)
Jul 28, 2003	5.997	6.031	5.988	5.988	54,158	-0.05(-0.78%)
Jul 25, 2003	6.014	6.044	5.984	6.035	44,545	+0.01(+0.21%)
Jul 24, 2003	6.121	6.121	5.984	6.023	86,277	-0.08(-1.26%)
Jul 23, 2003	6.099	6.104	6.074	6.099	46,186	+0.04(+0.63%)
Jul 22, 2003	6.031	6.074	6.031	6.061	57,440	-0.01(-0.21%)
Jul 21, 2003	6.057	6.087	6.006	6.074	71,976	+0.03(+0.49%)
Jul 18, 2003	5.865	6.048	5.865	6.044	280,168	-0.01(-0.14%)
Jul 17, 2003	6.240	6.240	6.014	6.052	145,828	-0.17(-2.81%)
Jul 16, 2003	6.377	6.377	6.185	6.227	229,292	-0.15(-2.34%)
Jul 15, 2003	6.449	6.453	6.364	6.377	63,301	-0.06(-0.99%)
Jul 14, 2003	6.449	6.470	6.389	6.441	62,598	-0.02(-0.26%)
Jul 11, 2003	6.500	6.500	6.453	6.458	23,913	-0.04(-0.66%)
Jul 10, 2003	6.453	6.500	6.453	6.500	34,464	+0.06(+0.86%)
Jul 09, 2003	6.428	6.466	6.360	6.445	129,651	+0.04(+0.60%)
Jul 08, 2003	6.441	6.441	6.402	6.406	49,469	-0.03(-0.46%)
Jul 07, 2003	6.466	6.466	6.406	6.436	29,071	-0.02(-0.33%)
Jul 03, 2003	6.419	6.462	6.419	6.458	20,866	+0.04(+0.60%)
Jul 02, 2003	6.462	6.483	6.402	6.419	50,641	-0.02(-0.33%)
Jul 01, 2003	6.505	6.505	6.398	6.441	64,239	-0.02(-0.33%)
Jun 30, 2003	6.479	6.505	6.428	6.462	85,574	+0.00(+0.00%)
Jun 27, 2003	6.432	6.470	6.432	6.462	74,555	+0.03(+0.53%)
Jun 26, 2003	6.441	6.466	6.424	6.428	57,674	+0.00(+0.00%)
Jun 25, 2003	6.453	6.462	6.419	6.428	44,076	+0.00(+0.00%)
Jun 24, 2003	6.453	6.517	6.428	6.428	48,296	+0.01(+0.20%)
Jun 23, 2003	6.543	6.543	6.402	6.415	111,363	-0.13(-1.96%)
Jun 20, 2003	6.611	6.611	6.539	6.543	61,894	-0.05(-0.71%)
Jun 19, 2003	6.607	6.607	6.517	6.590	56,502	+0.01(+0.13%)
Jun 18, 2003	6.675	6.697	6.547	6.581	100,110	-0.12(-1.72%)
Jun 17, 2003	6.633	6.701	6.633	6.697	58,143	+0.04(+0.64%)
Jun 16, 2003	6.590	6.692	6.590	6.654	73,148	+0.09(+1.43%)
Jun 13, 2003	6.569	6.590	6.526	6.560	52,751	+0.00(+0.00%)
Jun 12, 2003	6.517	6.560	6.505	6.560	32,588	+0.05(+0.72%)
Jun 11, 2003	6.522	6.526	6.466	6.513	47,358	+0.02(+0.26%)
Jun 10, 2003	6.526	6.547	6.492	6.496	53,454	-0.05(-0.72%)
Jun 09, 2003	6.611	6.611	6.505	6.543	41,028	-0.04(-0.58%)
Jun 06, 2003	6.581	6.662	6.488	6.581	94,483	+0.00(+0.06%)
Jun 05, 2003	6.445	6.581	6.406	6.577	75,024	+0.13(+1.98%)
Jun 04, 2003	6.453	6.483	6.406	6.449	77,603	+0.03(+0.40%)
Jun 03, 2003	6.441	6.479	6.402	6.424	58,143	+0.00(+0.07%)
Jun 02, 2003	6.394	6.441	6.389	6.419	53,923	-0.00(-0.07%)
May 30, 2003	6.411	6.424	6.381	6.424	24,617	+0.05(+0.74%)
May 29, 2003	6.355	6.394	6.355	6.377	59,550	+0.00(+0.00%)
May 28, 2003	6.377	6.377	6.342	6.377	41,966	+0.00(+0.07%)
May 27, 2003	6.394	6.394	6.372	6.372	50,406	-0.00(-0.07%)
May 23, 2003	6.432	6.436	6.377	6.377	40,325	-0.02(-0.33%)
May 22, 2003	6.377	6.424	6.372	6.398	71,038	+0.05(+0.74%)
May 21, 2003	6.394	6.419	6.351	6.351	115,818	-0.01(-0.20%)
May 20, 2003	6.355	6.441	6.351	6.364	45,952	+0.02(+0.27%)
May 19, 2003	6.436	6.436	6.313	6.347	69,866	-0.06(-0.93%)
May 16, 2003	6.411	6.441	6.351	6.406	62,129	+0.01(+0.13%)
May 15, 2003	6.334	6.398	6.334	6.398	46,421	+0.04(+0.67%)
May 14, 2003	6.377	6.398	6.313	6.355	57,674	-0.02(-0.27%)
May 13, 2003	6.389	6.394	6.300	6.372	48,296	+0.01(+0.20%)
May 12, 2003	6.261	6.389	6.261	6.360	34,933	+0.07(+1.15%)
May 09, 2003	6.317	6.317	6.244	6.287	82,057	+0.00(+0.07%)
May 08, 2003	6.313	6.313	6.283	6.283	19,224	-0.01(-0.14%)
May 07, 2003	6.253	6.291	6.244	6.291	56,502	-0.03(-0.54%)
May 06, 2003	6.372	6.372	6.283	6.325	86,043	-0.04(-0.67%)
May 05, 2003	6.355	6.419	6.351	6.368	65,646	+0.02(+0.34%)
May 02, 2003	6.338	6.347	6.313	6.347	32,823	+0.05(+0.81%)

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.