Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.177	6.181	6.026	6.112	137,304	-0.04(-0.70%)
Jul 30, 2003	6.026	6.198	6.026	6.155	104,546	+0.13(+2.14%)
Jul 29, 2003	6.091	6.108	6.026	6.026	127,547	-0.11(-1.75%)
Jul 28, 2003	6.211	6.211	6.078	6.134	173,780	-0.10(-1.59%)
Jul 25, 2003	6.198	6.233	6.198	6.233	15,333	+0.03(+0.49%)
Jul 24, 2003	6.220	6.220	6.168	6.202	134,749	-0.02(-0.35%)
Jul 23, 2003	6.181	6.241	6.181	6.224	52,505	+0.03(+0.42%)
Jul 22, 2003	6.246	6.263	6.185	6.198	122,203	-0.06(-1.03%)
Jul 21, 2003	6.370	6.370	6.237	6.263	67,607	-0.10(-1.62%)
Jul 18, 2003	6.349	6.383	6.340	6.366	39,727	-0.00(-0.07%)
Jul 17, 2003	6.379	6.413	6.340	6.370	71,324	-0.04(-0.67%)
Jul 16, 2003	6.495	6.495	6.383	6.413	114,769	-0.05(-0.80%)
Jul 15, 2003	6.521	6.534	6.461	6.465	58,778	-0.11(-1.70%)
Jul 14, 2003	6.607	6.607	6.577	6.577	38,101	+0.00(+0.00%)
Jul 11, 2003	6.551	6.577	6.551	6.577	50,647	+0.03(+0.39%)
Jul 10, 2003	6.564	6.573	6.543	6.551	82,708	+0.00(+0.07%)
Jul 09, 2003	6.538	6.586	6.538	6.547	78,991	-0.01(-0.13%)
Jul 08, 2003	6.568	6.594	6.551	6.555	81,778	-0.01(-0.13%)
Jul 07, 2003	6.598	6.607	6.551	6.564	94,556	-0.04(-0.65%)
Jul 03, 2003	6.564	6.624	6.564	6.607	41,586	+0.05(+0.72%)
Jul 02, 2003	6.564	6.581	6.543	6.560	98,971	+0.00(+0.00%)
Jul 01, 2003	6.504	6.586	6.504	6.560	76,900	+0.04(+0.59%)
Jun 30, 2003	6.491	6.543	6.491	6.521	78,526	+0.03(+0.46%)
Jun 27, 2003	6.487	6.543	6.456	6.491	49,717	+0.01(+0.13%)
Jun 26, 2003	6.469	6.538	6.469	6.482	55,526	+0.01(+0.13%)
Jun 25, 2003	6.439	6.491	6.439	6.474	50,647	+0.01(+0.13%)
Jun 24, 2003	6.461	6.495	6.456	6.465	14,636	+0.00(+0.00%)
Jun 23, 2003	6.439	6.517	6.435	6.465	38,333	+0.03(+0.47%)
Jun 20, 2003	6.456	6.499	6.370	6.435	150,547	-0.04(-0.66%)
Jun 19, 2003	6.551	6.564	6.478	6.478	75,041	-0.07(-1.05%)
Jun 18, 2003	6.564	6.586	6.499	6.547	134,981	-0.06(-0.91%)
Jun 17, 2003	6.560	6.607	6.543	6.607	90,607	+0.04(+0.59%)
Jun 16, 2003	6.564	6.594	6.560	6.568	42,748	+0.00(+0.07%)
Jun 13, 2003	6.573	6.650	6.564	6.564	40,657	-0.00(-0.07%)
Jun 12, 2003	6.568	6.629	6.521	6.568	54,596	-0.06(-0.91%)
Jun 11, 2003	6.465	6.650	6.465	6.629	110,355	+0.15(+2.33%)
Jun 10, 2003	6.456	6.491	6.456	6.478	29,040	+0.01(+0.13%)
Jun 09, 2003	6.469	6.508	6.469	6.469	42,283	-0.03(-0.46%)
Jun 06, 2003	6.504	6.512	6.456	6.499	68,071	-0.01(-0.20%)
Jun 05, 2003	6.499	6.543	6.482	6.512	105,708	+0.01(+0.20%)
Jun 04, 2003	6.456	6.512	6.456	6.499	64,122	+0.03(+0.53%)
Jun 03, 2003	6.444	6.474	6.435	6.465	61,566	-0.02(-0.33%)
Jun 02, 2003	6.409	6.487	6.400	6.487	118,486	+0.03(+0.53%)
May 30, 2003	6.444	6.491	6.413	6.452	127,779	-0.01(-0.20%)
May 29, 2003	6.422	6.499	6.413	6.465	83,637	+0.03(+0.47%)
May 28, 2003	6.439	6.439	6.422	6.435	65,051	+0.01(+0.20%)
May 27, 2003	6.379	6.431	6.379	6.422	88,051	+0.02(+0.34%)
May 23, 2003	6.375	6.400	6.375	6.400	43,445	-0.01(-0.13%)
May 22, 2003	6.353	6.409	6.353	6.409	78,991	+0.05(+0.74%)
May 21, 2003	6.370	6.388	6.310	6.362	117,557	+0.01(+0.20%)
May 20, 2003	6.284	6.349	6.284	6.349	35,545	+0.04(+0.68%)
May 19, 2003	6.284	6.306	6.280	6.306	46,465	+0.02(+0.34%)
May 16, 2003	6.276	6.301	6.276	6.284	71,324	+0.00(+0.07%)
May 15, 2003	6.241	6.297	6.241	6.280	81,314	+0.05(+0.83%)
May 14, 2003	6.271	6.276	6.224	6.228	114,536	-0.05(-0.75%)
May 13, 2003	6.297	6.327	6.276	6.276	51,344	-0.00(-0.07%)
May 12, 2003	6.306	6.306	6.263	6.280	54,364	+0.01(+0.14%)
May 09, 2003	6.237	6.276	6.228	6.271	58,546	+0.00(+0.07%)
May 08, 2003	6.220	6.267	6.207	6.267	62,031	+0.03(+0.48%)
May 07, 2003	6.211	6.237	6.198	6.237	73,647	+0.00(+0.07%)
May 06, 2003	6.198	6.241	6.198	6.233	124,526	+0.00(+0.00%)
May 05, 2003	6.168	6.233	6.168	6.233	55,526	+0.08(+1.33%)
May 02, 2003	6.155	6.181	6.151	6.151	60,404	-0.03(-0.56%)

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.