Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2003	7.293	7.300	7.105	7.157	346,600	-0.14(-1.85%)
Apr 30, 2003	7.250	7.348	7.250	7.293	462,800	+0.00(+0.00%)
Apr 29, 2003	7.120	7.330	7.075	7.293	377,800	+0.19(+2.60%)
Apr 28, 2003	6.975	7.133	6.975	7.107	266,600	+0.16(+2.27%)
Apr 25, 2003	7.000	7.062	6.938	6.950	416,600	-0.02(-0.36%)
Apr 24, 2003	7.062	7.085	6.832	6.975	1,337,800	-0.01(-0.07%)
Apr 23, 2003	6.910	7.045	6.893	6.980	363,800	+0.01(+0.07%)
Apr 22, 2003	7.000	7.000	6.880	6.975	348,800	-0.00(-0.04%)
Apr 21, 2003	7.003	7.062	6.923	6.978	317,800	-0.07(-0.92%)
Apr 17, 2003	6.793	7.043	6.688	7.043	426,800	+0.28(+4.14%)
Apr 16, 2003	6.555	6.782	6.513	6.763	1,096,600	-0.10(-1.42%)
Apr 15, 2003	6.777	7.000	6.732	6.860	341,000	+0.08(+1.25%)
Apr 14, 2003	6.710	6.775	6.710	6.775	270,800	+0.08(+1.27%)
Apr 11, 2003	6.675	6.750	6.643	6.690	412,200	+0.04(+0.53%)
Apr 10, 2003	6.497	6.695	6.495	6.655	273,200	+0.11(+1.72%)
Apr 09, 2003	6.418	6.572	6.418	6.542	522,600	+0.07(+1.12%)
Apr 08, 2003	6.603	6.662	6.438	6.470	475,600	-0.11(-1.71%)
Apr 07, 2003	6.997	7.145	6.550	6.582	1,602,600	-0.37(-5.32%)
Apr 04, 2003	6.938	7.000	6.867	6.952	606,600	+0.00(+0.00%)
Apr 03, 2003	6.625	7.000	6.625	6.952	1,346,400	+0.33(+4.94%)
Apr 02, 2003	6.415	6.798	6.415	6.625	867,000	+0.21(+3.23%)

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.