Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.450	7.660	7.442	7.643	243,000	+0.17(+2.31%)
Jul 30, 2003	7.575	7.577	7.455	7.470	169,800	-0.09(-1.22%)
Jul 29, 2003	7.625	7.805	7.500	7.562	310,600	-0.06(-0.82%)
Jul 28, 2003	7.490	7.763	7.455	7.625	273,400	+0.14(+1.90%)
Jul 25, 2003	7.303	7.598	7.250	7.482	198,200	+0.17(+2.32%)
Jul 24, 2003	7.338	7.447	7.287	7.312	140,200	-0.08(-1.05%)
Jul 23, 2003	7.298	7.463	7.225	7.390	224,200	+0.09(+1.23%)
Jul 22, 2003	7.515	7.562	7.295	7.300	201,800	-0.27(-3.50%)
Jul 21, 2003	7.635	7.652	7.513	7.565	197,200	+0.05(+0.60%)
Jul 18, 2003	7.532	7.542	7.500	7.520	55,800	-0.02(-0.23%)
Jul 17, 2003	7.662	7.680	7.532	7.537	205,800	-0.12(-1.50%)
Jul 16, 2003	7.625	7.680	7.590	7.652	227,600	+0.08(+1.09%)
Jul 15, 2003	7.508	7.585	7.492	7.570	400,600	+0.05(+0.66%)
Jul 14, 2003	7.503	7.572	7.428	7.520	246,600	-0.01(-0.07%)
Jul 11, 2003	7.388	7.598	7.360	7.525	183,000	+0.14(+1.83%)
Jul 10, 2003	7.390	7.438	7.357	7.390	197,000	-0.01(-0.14%)
Jul 09, 2003	7.282	7.550	7.202	7.400	579,800	+0.05(+0.71%)
Jul 08, 2003	6.875	7.348	6.875	7.348	452,600	+0.47(+6.80%)
Jul 07, 2003	7.000	7.000	6.860	6.880	719,400	-0.15(-2.13%)
Jul 03, 2003	7.027	7.120	7.027	7.030	146,800	-0.12(-1.71%)
Jul 02, 2003	7.295	7.303	7.075	7.152	333,400	-0.06(-0.87%)
Jul 01, 2003	7.067	7.303	7.061	7.215	307,800	+0.14(+1.94%)
Jun 30, 2003	7.168	7.280	7.027	7.077	244,428	-0.11(-1.50%)
Jun 27, 2003	7.140	7.305	7.140	7.185	170,800	-0.01(-0.10%)
Jun 26, 2003	7.170	7.263	7.122	7.192	212,400	+0.04(+0.53%)
Jun 25, 2003	7.015	7.175	6.997	7.154	315,800	+0.14(+1.95%)
Jun 24, 2003	6.865	7.125	6.755	7.018	287,400	+0.15(+2.22%)
Jun 23, 2003	7.008	7.082	6.710	6.865	252,000	-0.13(-1.93%)
Jun 20, 2003	6.870	7.082	6.805	7.000	196,600	+0.14(+2.04%)
Jun 19, 2003	7.040	7.043	6.700	6.860	190,600	-0.20(-2.78%)
Jun 18, 2003	6.920	7.105	6.838	7.056	226,800	+0.20(+2.97%)
Jun 17, 2003	6.820	6.960	6.763	6.853	177,400	+0.10(+1.44%)
Jun 16, 2003	6.900	6.973	6.750	6.755	446,200	-0.21(-2.98%)
Jun 13, 2003	6.910	7.025	6.838	6.963	222,800	+0.05(+0.72%)
Jun 12, 2003	6.723	6.938	6.705	6.912	188,400	+0.21(+3.17%)
Jun 11, 2003	6.720	6.798	6.657	6.700	451,000	+0.01(+0.19%)
Jun 10, 2003	6.700	6.812	6.603	6.688	447,600	+0.02(+0.26%)
Jun 09, 2003	6.750	6.775	6.652	6.670	710,800	-0.12(-1.73%)
Jun 06, 2003	6.650	6.905	6.633	6.787	793,000	+0.15(+2.34%)
Jun 05, 2003	6.700	6.732	6.520	6.633	704,200	-0.10(-1.49%)
Jun 04, 2003	6.825	6.850	6.317	6.732	2,424,000	-0.24(-3.37%)
Jun 03, 2003	7.000	7.000	6.652	6.968	631,000	+0.01(+0.11%)
Jun 02, 2003	6.928	7.160	6.928	6.960	327,400	-0.01(-0.11%)
May 30, 2003	6.780	7.025	6.775	6.968	272,800	+0.18(+2.65%)
May 29, 2003	6.735	6.812	6.675	6.787	198,600	+0.06(+0.93%)
May 28, 2003	6.768	6.860	6.590	6.725	333,200	-0.12(-1.68%)
May 27, 2003	6.495	6.867	6.490	6.840	478,400	+0.30(+4.55%)
May 23, 2003	6.487	6.650	6.487	6.543	255,400	+0.03(+0.46%)
May 22, 2003	6.315	6.575	6.315	6.513	245,000	+0.11(+1.76%)
May 21, 2003	6.428	6.430	6.360	6.400	228,600	-0.03(-0.47%)
May 20, 2003	6.415	6.463	6.305	6.430	277,400	+0.03(+0.47%)
May 19, 2003	6.268	6.500	6.268	6.400	408,000	+0.13(+2.03%)
May 16, 2003	6.452	6.463	6.272	6.272	226,800	-0.19(-2.94%)
May 15, 2003	6.410	6.500	6.400	6.463	794,600	+0.05(+0.74%)
May 14, 2003	6.425	6.513	6.383	6.415	460,200	+0.04(+0.55%)
May 13, 2003	6.470	6.497	6.362	6.380	284,200	-0.09(-1.39%)
May 12, 2003	6.438	6.575	6.380	6.470	410,000	+0.02(+0.31%)
May 09, 2003	6.395	6.497	6.350	6.450	656,018	+0.07(+1.06%)
May 08, 2003	6.263	6.750	6.185	6.383	2,816,400	-0.88(-12.15%)
May 07, 2003	7.420	7.425	7.265	7.265	377,400	-0.13(-1.72%)
May 06, 2003	7.303	7.460	7.000	7.393	796,200	+0.07(+0.92%)
May 05, 2003	7.245	7.482	7.245	7.325	342,800	+0.03(+0.38%)
May 02, 2003	7.195	7.348	7.150	7.298	415,800	+0.14(+1.96%)

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.