Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.007	6.011	5.939	5.969	141,666	-0.03(-0.50%)
Jul 30, 2003	5.956	6.041	5.951	5.999	72,817	+0.04(+0.72%)
Jul 29, 2003	6.011	6.011	5.951	5.956	129,297	-0.06(-1.00%)
Jul 28, 2003	6.024	6.059	6.016	6.016	53,912	-0.05(-0.78%)
Jul 25, 2003	6.041	6.071	6.011	6.063	44,343	+0.01(+0.21%)
Jul 24, 2003	6.149	6.149	6.011	6.050	85,886	-0.08(-1.26%)
Jul 23, 2003	6.127	6.131	6.101	6.127	45,977	+0.04(+0.63%)
Jul 22, 2003	6.059	6.101	6.059	6.089	57,180	-0.01(-0.21%)
Jul 21, 2003	6.084	6.114	6.033	6.101	71,650	+0.03(+0.49%)
Jul 18, 2003	5.891	6.076	5.891	6.071	278,898	-0.01(-0.14%)
Jul 17, 2003	6.269	6.269	6.041	6.080	145,167	-0.18(-2.81%)
Jul 16, 2003	6.406	6.406	6.213	6.256	228,253	-0.15(-2.34%)
Jul 15, 2003	6.478	6.483	6.393	6.406	63,014	-0.06(-0.99%)
Jul 14, 2003	6.478	6.500	6.418	6.470	62,314	-0.02(-0.26%)
Jul 11, 2003	6.530	6.530	6.483	6.487	23,805	-0.04(-0.66%)
Jul 10, 2003	6.483	6.530	6.483	6.530	34,308	+0.06(+0.86%)
Jul 09, 2003	6.457	6.496	6.388	6.474	129,063	+0.04(+0.60%)
Jul 08, 2003	6.470	6.470	6.431	6.436	49,244	-0.03(-0.46%)
Jul 07, 2003	6.496	6.496	6.436	6.466	28,940	-0.02(-0.33%)
Jul 03, 2003	6.448	6.491	6.448	6.487	20,771	+0.04(+0.60%)
Jul 02, 2003	6.491	6.513	6.431	6.448	50,411	-0.02(-0.33%)
Jul 01, 2003	6.534	6.534	6.427	6.470	63,948	-0.02(-0.33%)
Jun 30, 2003	6.508	6.534	6.457	6.491	85,186	+0.00(+0.00%)
Jun 27, 2003	6.461	6.500	6.461	6.491	74,217	+0.03(+0.53%)
Jun 26, 2003	6.470	6.496	6.453	6.457	57,413	+0.00(+0.00%)
Jun 25, 2003	6.483	6.491	6.448	6.457	43,876	+0.00(+0.00%)
Jun 24, 2003	6.483	6.547	6.457	6.457	48,077	+0.01(+0.20%)
Jun 23, 2003	6.573	6.573	6.431	6.444	110,859	-0.13(-1.96%)
Jun 20, 2003	6.641	6.641	6.568	6.573	61,614	-0.05(-0.71%)
Jun 19, 2003	6.637	6.637	6.547	6.620	56,246	+0.01(+0.13%)
Jun 18, 2003	6.706	6.727	6.577	6.611	99,656	-0.12(-1.72%)
Jun 17, 2003	6.663	6.731	6.663	6.727	57,880	+0.04(+0.64%)
Jun 16, 2003	6.620	6.723	6.620	6.684	72,817	+0.09(+1.43%)
Jun 13, 2003	6.598	6.620	6.556	6.590	52,512	+0.00(+0.00%)
Jun 12, 2003	6.547	6.590	6.534	6.590	32,440	+0.05(+0.72%)
Jun 11, 2003	6.551	6.556	6.496	6.543	47,144	+0.02(+0.26%)
Jun 10, 2003	6.556	6.577	6.521	6.526	53,212	-0.05(-0.72%)
Jun 09, 2003	6.641	6.641	6.534	6.573	40,842	-0.04(-0.58%)
Jun 06, 2003	6.611	6.693	6.517	6.611	94,055	+0.00(+0.06%)
Jun 05, 2003	6.474	6.611	6.436	6.607	74,684	+0.13(+1.98%)
Jun 04, 2003	6.483	6.513	6.436	6.478	77,251	+0.03(+0.40%)
Jun 03, 2003	6.470	6.508	6.431	6.453	57,880	+0.00(+0.07%)
Jun 02, 2003	6.423	6.470	6.418	6.448	53,679	-0.00(-0.07%)
May 30, 2003	6.440	6.453	6.410	6.453	24,505	+0.05(+0.74%)
May 29, 2003	6.384	6.423	6.384	6.406	59,280	+0.00(+0.00%)
May 28, 2003	6.406	6.406	6.371	6.406	41,776	+0.00(+0.07%)
May 27, 2003	6.423	6.423	6.401	6.401	50,178	-0.00(-0.07%)
May 23, 2003	6.461	6.466	6.406	6.406	40,142	-0.02(-0.33%)
May 22, 2003	6.406	6.453	6.401	6.427	70,716	+0.05(+0.74%)
May 21, 2003	6.423	6.448	6.380	6.380	115,293	-0.01(-0.20%)
May 20, 2003	6.384	6.470	6.380	6.393	45,744	+0.02(+0.27%)
May 19, 2003	6.466	6.466	6.341	6.376	69,549	-0.06(-0.93%)
May 16, 2003	6.440	6.470	6.380	6.436	61,847	+0.01(+0.13%)
May 15, 2003	6.363	6.427	6.363	6.427	46,210	+0.04(+0.67%)
May 14, 2003	6.406	6.427	6.341	6.384	57,413	-0.02(-0.27%)
May 13, 2003	6.418	6.423	6.329	6.401	48,077	+0.01(+0.20%)
May 12, 2003	6.290	6.418	6.290	6.388	34,774	+0.07(+1.15%)
May 09, 2003	6.346	6.346	6.273	6.316	81,685	+0.00(+0.07%)
May 08, 2003	6.341	6.341	6.311	6.311	19,137	-0.01(-0.14%)
May 07, 2003	6.281	6.320	6.273	6.320	56,246	-0.03(-0.54%)
May 06, 2003	6.401	6.401	6.311	6.354	85,653	-0.04(-0.67%)
May 05, 2003	6.384	6.448	6.380	6.397	65,348	+0.02(+0.34%)
May 02, 2003	6.367	6.376	6.341	6.376	32,674	+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.