Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.350	8.080	7.160	7.890	360,400	+0.80(+11.28%)
Jul 30, 2003	7.350	7.400	7.090	7.090	210,900	-0.25(-3.41%)
Jul 29, 2003	7.010	7.500	7.010	7.340	106,100	+0.32(+4.56%)
Jul 28, 2003	7.490	7.490	7.000	7.020	154,600	-0.28(-3.84%)
Jul 25, 2003	7.110	7.480	7.050	7.300	82,400	+0.19(+2.67%)
Jul 24, 2003	7.790	7.850	7.050	7.110	223,800	-0.58(-7.54%)
Jul 23, 2003	7.600	7.800	7.440	7.690	135,600	+0.09(+1.18%)
Jul 22, 2003	7.800	7.990	7.500	7.600	99,800	-0.03(-0.39%)
Jul 21, 2003	7.970	8.120	7.500	7.630	130,000	-0.23(-2.93%)
Jul 18, 2003	8.080	8.220	7.370	7.860	159,500	+0.01(+0.13%)
Jul 17, 2003	8.350	8.500	7.780	7.850	173,600	-0.65(-7.65%)
Jul 16, 2003	9.190	9.450	8.410	8.500	312,200	-0.53(-5.87%)
Jul 15, 2003	8.490	9.260	8.200	9.030	509,900	+1.03(+12.86%)
Jul 14, 2003	7.600	8.330	7.500	8.001	261,100	+0.40(+5.28%)
Jul 11, 2003	7.500	7.810	7.380	7.600	90,770	-0.09(-1.17%)
Jul 10, 2003	7.700	7.880	7.350	7.690	85,800	-0.12(-1.54%)
Jul 09, 2003	7.300	7.890	7.200	7.810	169,200	+0.36(+4.83%)
Jul 08, 2003	7.470	7.660	7.160	7.450	129,100	-0.02(-0.27%)
Jul 07, 2003	7.880	7.960	7.200	7.470	194,600	-0.28(-3.61%)
Jul 03, 2003	7.860	7.960	7.550	7.750	139,600	-0.13(-1.65%)
Jul 02, 2003	8.340	8.340	7.690	7.880	344,100	-0.38(-4.60%)
Jul 01, 2003	7.050	8.330	6.840	8.260	660,300	+1.21(+17.16%)
Jun 30, 2003	6.550	7.090	6.550	7.050	558,300	+0.48(+7.31%)
Jun 27, 2003	6.180	6.800	6.170	6.570	228,600	+0.53(+8.77%)
Jun 26, 2003	5.990	6.340	5.990	6.040	155,900	+0.09(+1.51%)
Jun 25, 2003	6.210	6.340	5.850	5.950	105,200	-0.28(-4.49%)
Jun 24, 2003	5.700	6.350	5.690	6.230	151,300	+0.49(+8.54%)
Jun 23, 2003	5.750	5.880	5.720	5.740	97,500	-0.02(-0.35%)
Jun 20, 2003	5.830	5.921	5.730	5.760	88,900	-0.04(-0.69%)
Jun 19, 2003	5.650	5.950	5.520	5.800	113,400	+0.24(+4.32%)
Jun 18, 2003	5.670	5.930	5.250	5.560	227,900	-0.14(-2.46%)
Jun 17, 2003	5.820	5.950	5.680	5.700	127,400	-0.02(-0.35%)
Jun 16, 2003	5.790	6.200	5.720	5.720	171,300	-0.10(-1.72%)
Jun 13, 2003	6.700	6.850	5.820	5.820	168,300	-0.67(-10.32%)
Jun 12, 2003	6.400	6.600	6.000	6.490	175,300	+0.30(+4.85%)
Jun 11, 2003	5.970	6.560	5.950	6.190	164,400	-0.13(-2.06%)
Jun 10, 2003	6.280	6.370	5.890	6.320	247,300	-0.05(-0.78%)
Jun 09, 2003	6.420	6.600	6.070	6.370	190,000	-0.15(-2.30%)
Jun 06, 2003	7.250	7.250	6.060	6.520	178,600	-0.46(-6.59%)
Jun 05, 2003	7.000	7.250	6.550	6.980	175,000	-0.26(-3.59%)
Jun 04, 2003	6.850	7.490	6.780	7.240	345,200	+0.49(+7.26%)
Jun 03, 2003	7.060	7.060	6.500	6.750	197,100	-0.06(-0.88%)
Jun 02, 2003	6.560	7.060	6.550	6.810	527,900	+0.46(+7.26%)
May 30, 2003	5.800	6.500	5.720	6.349	280,100	+0.59(+10.23%)
May 29, 2003	5.790	6.040	5.510	5.760	236,100	+0.01(+0.17%)
May 28, 2003	6.200	6.300	5.750	5.750	198,100	-0.10(-1.71%)
May 27, 2003	5.200	6.090	5.050	5.850	549,200	+0.59(+11.22%)
May 23, 2003	5.300	5.300	5.110	5.260	84,800	-0.02(-0.38%)
May 22, 2003	5.050	5.540	4.980	5.280	145,800	+0.26(+5.20%)
May 21, 2003	5.040	5.170	4.840	5.019	169,400	-0.17(-3.29%)
May 20, 2003	5.490	5.510	5.000	5.190	144,900	-0.30(-5.46%)
May 19, 2003	5.790	5.790	5.260	5.490	95,500	-0.18(-3.17%)
May 16, 2003	5.550	5.890	5.500	5.670	133,900	+0.09(+1.61%)
May 15, 2003	6.490	6.490	5.560	5.580	276,500	-0.17(-2.96%)
May 14, 2003	5.100	6.000	5.100	5.750	619,500	+0.63(+12.30%)
May 13, 2003	4.950	5.300	4.850	5.120	202,400	+0.21(+4.28%)
May 12, 2003	4.800	4.980	4.650	4.910	117,300	+0.11(+2.29%)
May 09, 2003	4.650	4.850	4.600	4.800	140,200	+0.15(+3.23%)
May 08, 2003	4.920	4.920	4.650	4.650	77,500	-0.27(-5.49%)
May 07, 2003	5.270	5.270	4.920	4.920	85,600	-0.35(-6.64%)
May 06, 2003	5.390	5.430	5.030	5.270	169,100	-0.06(-1.13%)
May 05, 2003	5.350	5.390	5.100	5.330	126,700	+0.20(+3.90%)
May 02, 2003	4.780	5.220	4.780	5.130	97,000	+0.26(+5.34%)

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.