Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.08	10.28	10.08	10.21	156,090	+0.15(+1.45%)
Jul 30, 2003	9.919	10.18	9.919	10.06	51,708	+0.16(+1.64%)
Jul 29, 2003	10.07	10.13	9.850	9.900	90,851	-0.14(-1.40%)
Jul 28, 2003	10.03	10.19	9.977	10.04	91,576	+0.01(+0.14%)
Jul 25, 2003	10.18	10.22	10.02	10.03	87,710	-0.18(-1.78%)
Jul 24, 2003	10.22	10.35	10.19	10.21	46,150	+0.01(+0.14%)
Jul 23, 2003	10.27	10.28	10.17	10.19	43,492	-0.08(-0.75%)
Jul 22, 2003	10.17	10.28	10.16	10.27	20,538	+0.09(+0.89%)
Jul 21, 2003	10.29	10.33	10.11	10.18	50,499	-0.13(-1.28%)
Jul 18, 2003	10.15	10.32	10.12	10.31	22,712	+0.15(+1.49%)
Jul 17, 2003	10.40	10.40	10.15	10.16	78,770	-0.27(-2.57%)
Jul 16, 2003	10.47	10.48	10.28	10.43	120,088	-0.06(-0.53%)
Jul 15, 2003	10.42	10.54	10.42	10.48	164,064	+0.11(+1.06%)
Jul 14, 2003	10.08	10.37	10.08	10.37	345,042	+0.34(+3.44%)
Jul 11, 2003	10.06	10.11	9.974	10.03	101,483	+0.00(+0.00%)
Jul 10, 2003	10.29	10.32	10.03	10.03	39,143	-0.30(-2.94%)
Jul 09, 2003	10.10	10.33	10.07	10.33	78,528	+0.23(+2.32%)
Jul 08, 2003	10.18	10.21	10.02	10.10	107,765	-0.08(-0.81%)
Jul 07, 2003	9.933	10.18	9.933	10.18	94,476	+0.21(+2.07%)
Jul 03, 2003	10.08	10.11	9.974	9.974	25,370	-0.14(-1.36%)
Jul 02, 2003	9.657	10.11	9.629	10.11	140,626	+0.46(+4.71%)
Jul 01, 2003	9.560	9.657	9.381	9.657	76,837	+0.07(+0.72%)
Jun 30, 2003	9.533	9.629	9.533	9.588	137,968	+0.09(+0.93%)
Jun 27, 2003	9.596	9.651	9.464	9.499	51,949	-0.10(-1.01%)
Jun 26, 2003	9.704	9.767	9.591	9.596	83,119	-0.08(-0.83%)
Jun 25, 2003	9.615	9.767	9.602	9.676	77,078	+0.03(+0.29%)
Jun 24, 2003	9.491	9.651	9.491	9.648	82,877	+0.15(+1.57%)
Jun 23, 2003	9.657	9.712	9.497	9.499	66,688	-0.14(-1.43%)
Jun 20, 2003	9.560	9.657	9.560	9.637	57,507	+0.10(+1.10%)
Jun 19, 2003	9.657	9.795	9.406	9.533	83,119	-0.14(-1.43%)
Jun 18, 2003	9.767	9.814	9.629	9.671	36,968	-0.11(-1.13%)
Jun 17, 2003	9.753	9.919	9.753	9.781	44,459	+0.01(+0.14%)
Jun 16, 2003	9.563	9.767	9.563	9.767	63,789	+0.22(+2.34%)
Jun 13, 2003	9.629	9.698	9.544	9.544	40,110	-0.10(-1.03%)
Jun 12, 2003	9.693	9.698	9.574	9.643	45,667	-0.04(-0.43%)
Jun 11, 2003	9.629	9.720	9.546	9.684	58,715	+0.04(+0.46%)
Jun 10, 2003	9.582	9.657	9.582	9.640	58,956	+0.06(+0.66%)
Jun 09, 2003	9.767	9.822	9.505	9.577	63,789	-0.20(-2.09%)
Jun 06, 2003	9.591	9.781	9.591	9.781	100,999	+0.22(+2.34%)
Jun 05, 2003	9.580	9.657	9.491	9.557	111,148	+0.01(+0.06%)
Jun 04, 2003	9.243	9.552	9.215	9.552	106,798	+0.30(+3.19%)
Jun 03, 2003	9.077	9.271	9.077	9.257	97,375	+0.15(+1.67%)
Jun 02, 2003	9.243	9.271	9.105	9.105	93,509	-0.14(-1.49%)
May 30, 2003	9.064	9.248	9.064	9.243	72,729	+0.20(+2.20%)
May 29, 2003	8.939	9.069	8.939	9.044	70,071	+0.15(+1.64%)
May 28, 2003	8.815	8.937	8.815	8.898	122,746	+0.11(+1.26%)
May 27, 2003	8.639	8.788	8.628	8.788	146,184	+0.18(+2.05%)
May 23, 2003	8.691	8.716	8.539	8.611	39,868	-0.14(-1.64%)
May 22, 2003	8.677	8.774	8.663	8.755	122,504	+0.06(+0.73%)
May 21, 2003	8.636	8.746	8.595	8.691	20,779	+0.01(+0.16%)
May 20, 2003	8.636	8.746	8.595	8.677	39,626	-0.03(-0.32%)
May 19, 2003	8.788	8.843	8.705	8.705	79,736	-0.13(-1.50%)
May 16, 2003	9.003	9.077	8.774	8.837	142,318	-0.23(-2.59%)
May 15, 2003	9.144	9.174	8.967	9.072	94,717	-0.07(-0.78%)
May 14, 2003	9.160	9.196	9.135	9.144	44,700	-0.02(-0.18%)
May 13, 2003	9.174	9.174	9.113	9.160	59,923	-0.01(-0.15%)
May 12, 2003	9.160	9.215	9.146	9.174	32,136	+0.01(+0.15%)
May 09, 2003	9.146	9.188	9.119	9.160	65,722	-0.02(-0.18%)
May 08, 2003	9.202	9.202	9.119	9.177	47,600	-0.04(-0.45%)
May 07, 2003	9.202	9.259	9.188	9.218	45,909	+0.02(+0.18%)
May 06, 2003	9.202	9.298	9.160	9.202	81,911	-0.01(-0.15%)
May 05, 2003	9.271	9.271	9.163	9.215	40,834	+0.04(+0.45%)
May 02, 2003	9.066	9.298	9.061	9.174	99,791	+0.14(+1.50%)

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.