Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.176	7.238	7.083	7.182	155,346	+0.17(+2.47%)
Aug 28, 2003	7.114	7.114	6.997	7.009	31,683	-0.08(-1.13%)
Aug 27, 2003	7.065	7.157	7.065	7.089	19,236	+0.09(+1.24%)
Aug 26, 2003	6.867	7.003	6.842	7.003	23,277	+0.09(+1.25%)
Aug 25, 2003	7.034	7.034	6.916	6.916	42,999	-0.14(-2.02%)
Aug 22, 2003	7.238	7.238	7.052	7.058	26,349	-0.18(-2.48%)
Aug 21, 2003	7.120	7.250	7.120	7.238	48,818	+0.25(+3.63%)
Aug 20, 2003	6.904	6.984	6.891	6.984	35,563	+0.14(+2.08%)
Aug 19, 2003	6.786	6.842	6.749	6.842	43,160	+0.07(+1.00%)
Aug 18, 2003	6.817	6.867	6.681	6.774	72,581	+0.01(+0.18%)
Aug 15, 2003	6.774	6.823	6.712	6.761	14,871	+0.02(+0.28%)
Aug 14, 2003	6.755	6.780	6.656	6.743	32,168	+0.02(+0.28%)
Aug 13, 2003	6.681	6.724	6.650	6.724	20,852	+0.04(+0.65%)
Aug 12, 2003	6.761	6.774	6.625	6.681	69,509	-0.06(-0.83%)
Aug 11, 2003	6.650	6.737	6.619	6.737	73,712	+0.07(+1.11%)
Aug 08, 2003	6.681	6.681	6.403	6.663	133,523	-0.07(-1.10%)
Aug 07, 2003	6.619	6.743	6.619	6.737	48,333	+0.11(+1.68%)
Aug 06, 2003	6.681	6.712	6.619	6.625	52,051	-0.02(-0.28%)
Aug 05, 2003	6.619	6.663	6.588	6.644	122,692	-0.01(-0.09%)
Aug 04, 2003	6.619	6.650	6.588	6.650	74,682	-0.15(-2.18%)
Aug 01, 2003	6.743	6.805	6.650	6.799	108,952	-0.07(-0.99%)
Jul 31, 2003	6.786	6.910	6.743	6.867	61,265	+0.00(+0.00%)
Jul 30, 2003	6.854	6.879	6.786	6.867	73,551	-0.08(-1.16%)
Jul 29, 2003	6.867	6.953	6.867	6.947	42,675	+0.11(+1.63%)
Jul 28, 2003	6.867	6.922	6.805	6.836	53,829	-0.02(-0.27%)
Jul 25, 2003	6.693	6.867	6.693	6.854	51,081	+0.15(+2.21%)
Jul 24, 2003	6.619	6.799	6.607	6.706	112,185	-0.01(-0.09%)
Jul 23, 2003	6.743	6.743	6.588	6.712	95,697	-0.03(-0.46%)
Jul 22, 2003	6.712	6.743	6.681	6.743	45,100	+0.00(+0.00%)
Jul 21, 2003	6.774	6.780	6.687	6.743	86,968	-0.14(-1.98%)
Jul 18, 2003	6.743	6.898	6.731	6.879	54,314	+0.11(+1.55%)
Jul 17, 2003	6.786	6.867	6.613	6.774	172,804	-0.11(-1.62%)
Jul 16, 2003	6.891	6.898	6.749	6.885	74,520	-0.15(-2.11%)
Jul 15, 2003	6.929	7.034	6.929	7.034	111,700	+0.06(+0.80%)
Jul 14, 2003	6.898	7.065	6.867	6.978	68,701	+0.11(+1.62%)
Jul 11, 2003	6.854	6.953	6.842	6.867	25,379	-0.02(-0.36%)
Jul 10, 2003	6.898	6.953	6.830	6.891	32,168	+0.19(+2.86%)
Jul 09, 2003	6.898	6.898	6.650	6.700	91,817	-0.20(-2.87%)
Jul 08, 2003	6.836	6.898	6.805	6.898	46,878	+0.02(+0.36%)
Jul 07, 2003	6.990	7.114	6.836	6.873	486,406	-0.14(-1.94%)
Jul 03, 2003	7.021	7.065	6.935	7.009	363,875	-0.03(-0.44%)
Jul 02, 2003	7.034	7.108	6.959	7.040	30,713	-0.06(-0.78%)
Jul 01, 2003	7.003	7.114	6.953	7.096	134,008	+0.12(+1.68%)
Jun 30, 2003	6.805	7.009	6.761	6.978	456,824	+0.27(+4.06%)
Jun 27, 2003	6.830	6.836	6.706	6.706	428,050	-0.13(-1.90%)
Jun 26, 2003	6.836	6.873	6.761	6.836	206,266	+0.14(+2.03%)
Jun 25, 2003	6.693	6.805	6.656	6.700	51,243	+0.01(+0.09%)
Jun 24, 2003	6.700	6.743	6.675	6.693	24,894	+0.02(+0.28%)
Jun 23, 2003	6.650	6.712	6.601	6.675	57,385	-0.05(-0.74%)
Jun 20, 2003	6.650	6.774	6.564	6.724	225,987	+0.02(+0.28%)
Jun 19, 2003	6.650	6.743	6.619	6.706	106,689	+0.11(+1.69%)
Jun 18, 2003	6.526	6.681	6.526	6.594	159,710	-0.06(-0.84%)
Jun 17, 2003	6.693	6.693	6.582	6.650	171,672	+0.00(+0.00%)
Jun 16, 2003	6.681	6.743	6.588	6.650	91,009	+0.00(+0.00%)
Jun 13, 2003	6.743	6.743	6.613	6.650	51,081	+0.09(+1.42%)
Jun 12, 2003	6.588	6.619	6.427	6.557	177,653	-0.36(-5.19%)
Jun 11, 2003	6.743	6.929	6.743	6.916	51,081	+0.01(+0.18%)
Jun 10, 2003	6.836	6.984	6.805	6.904	99,253	+0.01(+0.09%)
Jun 09, 2003	6.805	6.910	6.780	6.898	77,107	+0.22(+3.24%)
Jun 06, 2003	7.052	7.071	6.619	6.681	170,379	-0.31(-4.42%)
Jun 05, 2003	6.997	7.046	6.935	6.990	31,036	-0.01(-0.09%)
Jun 04, 2003	6.898	7.021	6.836	6.997	133,685	-0.22(-3.00%)
Jun 03, 2003	7.331	7.380	7.176	7.213	147,910	-0.34(-4.50%)

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.