Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.204	6.208	6.052	6.139	136,706	-0.04(-0.70%)
Jul 30, 2003	6.052	6.225	6.052	6.182	104,091	+0.13(+2.14%)
Jul 29, 2003	6.117	6.135	6.052	6.052	126,991	-0.11(-1.75%)
Jul 28, 2003	6.238	6.238	6.104	6.160	173,022	-0.10(-1.59%)
Jul 25, 2003	6.225	6.260	6.225	6.260	15,266	+0.03(+0.49%)
Jul 24, 2003	6.247	6.247	6.195	6.230	134,161	-0.02(-0.35%)
Jul 23, 2003	6.208	6.269	6.208	6.251	52,276	+0.03(+0.42%)
Jul 22, 2003	6.273	6.290	6.212	6.225	121,670	-0.06(-1.03%)
Jul 21, 2003	6.398	6.398	6.264	6.290	67,312	-0.10(-1.62%)
Jul 18, 2003	6.377	6.411	6.368	6.394	39,554	-0.00(-0.07%)
Jul 17, 2003	6.407	6.441	6.368	6.398	71,013	-0.04(-0.67%)
Jul 16, 2003	6.524	6.524	6.411	6.441	114,268	-0.05(-0.80%)
Jul 15, 2003	6.550	6.563	6.489	6.493	58,522	-0.11(-1.70%)
Jul 14, 2003	6.636	6.636	6.606	6.606	37,935	+0.00(+0.00%)
Jul 11, 2003	6.580	6.606	6.580	6.606	50,426	+0.03(+0.39%)
Jul 10, 2003	6.593	6.601	6.571	6.580	82,347	+0.00(+0.07%)
Jul 09, 2003	6.567	6.614	6.567	6.575	78,646	-0.01(-0.13%)
Jul 08, 2003	6.597	6.623	6.580	6.584	81,422	-0.01(-0.13%)
Jul 07, 2003	6.627	6.636	6.580	6.593	94,144	-0.04(-0.65%)
Jul 03, 2003	6.593	6.653	6.593	6.636	41,405	+0.05(+0.72%)
Jul 02, 2003	6.593	6.610	6.571	6.588	98,539	+0.00(+0.00%)
Jul 01, 2003	6.532	6.614	6.532	6.588	76,564	+0.04(+0.59%)
Jun 30, 2003	6.519	6.571	6.519	6.550	78,183	+0.03(+0.46%)
Jun 27, 2003	6.515	6.571	6.485	6.519	49,501	+0.01(+0.13%)
Jun 26, 2003	6.498	6.567	6.498	6.511	55,283	+0.01(+0.13%)
Jun 25, 2003	6.467	6.519	6.467	6.502	50,426	+0.01(+0.13%)
Jun 24, 2003	6.489	6.524	6.485	6.493	14,572	+0.00(+0.00%)
Jun 23, 2003	6.467	6.545	6.463	6.493	38,166	+0.03(+0.47%)
Jun 20, 2003	6.485	6.528	6.398	6.463	149,891	-0.04(-0.66%)
Jun 19, 2003	6.580	6.593	6.506	6.506	74,714	-0.07(-1.05%)
Jun 18, 2003	6.593	6.614	6.528	6.575	134,393	-0.06(-0.91%)
Jun 17, 2003	6.588	6.636	6.571	6.636	90,212	+0.04(+0.59%)
Jun 16, 2003	6.593	6.623	6.588	6.597	42,561	+0.00(+0.07%)
Jun 13, 2003	6.601	6.679	6.593	6.593	40,479	-0.00(-0.07%)
Jun 12, 2003	6.597	6.658	6.550	6.597	54,358	-0.06(-0.91%)
Jun 11, 2003	6.493	6.679	6.493	6.658	109,873	+0.15(+2.33%)
Jun 10, 2003	6.485	6.519	6.485	6.506	28,914	+0.01(+0.13%)
Jun 09, 2003	6.498	6.537	6.498	6.498	42,099	-0.03(-0.46%)
Jun 06, 2003	6.532	6.541	6.485	6.528	67,774	-0.01(-0.20%)
Jun 05, 2003	6.528	6.571	6.511	6.541	105,247	+0.01(+0.20%)
Jun 04, 2003	6.485	6.541	6.485	6.528	63,842	+0.03(+0.53%)
Jun 03, 2003	6.472	6.502	6.463	6.493	61,298	-0.02(-0.33%)
Jun 02, 2003	6.437	6.515	6.429	6.515	117,969	+0.03(+0.53%)
May 30, 2003	6.472	6.519	6.441	6.480	127,222	-0.01(-0.20%)
May 29, 2003	6.450	6.528	6.441	6.493	83,272	+0.03(+0.47%)
May 28, 2003	6.467	6.467	6.450	6.463	64,767	+0.01(+0.20%)
May 27, 2003	6.407	6.459	6.407	6.450	87,667	+0.02(+0.34%)
May 23, 2003	6.403	6.429	6.403	6.429	43,255	-0.01(-0.13%)
May 22, 2003	6.381	6.437	6.381	6.437	78,646	+0.05(+0.74%)
May 21, 2003	6.398	6.416	6.338	6.390	117,044	+0.01(+0.20%)
May 20, 2003	6.312	6.377	6.312	6.377	35,390	+0.04(+0.68%)
May 19, 2003	6.312	6.333	6.307	6.333	46,262	+0.02(+0.34%)
May 16, 2003	6.303	6.329	6.303	6.312	71,013	+0.00(+0.07%)
May 15, 2003	6.269	6.325	6.269	6.307	80,959	+0.05(+0.83%)
May 14, 2003	6.299	6.303	6.251	6.256	114,037	-0.05(-0.75%)
May 13, 2003	6.325	6.355	6.303	6.303	51,120	-0.00(-0.07%)
May 12, 2003	6.333	6.333	6.290	6.307	54,127	+0.01(+0.14%)
May 09, 2003	6.264	6.303	6.256	6.299	58,290	+0.00(+0.07%)
May 08, 2003	6.247	6.294	6.234	6.294	61,760	+0.03(+0.48%)
May 07, 2003	6.238	6.264	6.225	6.264	73,326	+0.00(+0.07%)
May 06, 2003	6.225	6.269	6.225	6.260	123,983	+0.00(+0.00%)
May 05, 2003	6.195	6.260	6.195	6.260	55,283	+0.08(+1.33%)
May 02, 2003	6.182	6.208	6.178	6.178	60,141	-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.