Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.700	7.896	7.700	7.829	2,221,472	+0.10(+1.24%)
Jul 30, 2003	7.589	7.819	7.589	7.733	4,819,895	+0.21(+2.83%)
Jul 29, 2003	7.608	7.608	7.462	7.520	1,637,605	-0.09(-1.15%)
Jul 28, 2003	7.654	7.706	7.595	7.608	791,261	-0.06(-0.74%)
Jul 25, 2003	7.539	7.679	7.489	7.664	1,205,572	+0.13(+1.66%)
Jul 24, 2003	7.673	7.704	7.537	7.539	1,692,208	-0.13(-1.74%)
Jul 23, 2003	7.746	7.746	7.598	7.673	806,109	-0.05(-0.68%)
Jul 22, 2003	7.641	7.823	7.579	7.725	1,479,065	+0.08(+1.07%)
Jul 21, 2003	7.756	7.756	7.572	7.643	1,423,504	-0.16(-2.11%)
Jul 18, 2003	7.558	7.819	7.520	7.808	4,393,610	+0.32(+4.24%)
Jul 17, 2003	7.307	7.491	7.295	7.491	10,196,355	+0.44(+6.25%)
Jul 16, 2003	7.130	7.130	7.005	7.051	2,544,299	+0.05(+0.66%)
Jul 15, 2003	7.224	7.224	7.005	7.005	1,988,691	-0.19(-2.64%)
Jul 14, 2003	7.140	7.245	7.138	7.195	879,392	+0.10(+1.41%)
Jul 11, 2003	7.099	7.155	7.076	7.094	1,412,009	-0.00(-0.06%)
Jul 10, 2003	7.245	7.245	7.025	7.099	2,491,133	-0.16(-2.24%)
Jul 09, 2003	7.266	7.297	7.213	7.261	2,243,504	-0.02(-0.29%)
Jul 08, 2003	7.161	7.299	7.161	7.282	1,844,042	+0.06(+0.81%)
Jul 07, 2003	7.109	7.238	7.109	7.224	1,657,243	+0.09(+1.32%)
Jul 03, 2003	7.199	7.224	7.130	7.130	960,338	-0.12(-1.61%)
Jul 02, 2003	7.201	7.284	7.172	7.247	1,921,156	+0.05(+0.64%)
Jul 01, 2003	7.151	7.209	7.086	7.201	2,331,156	-0.00(-0.03%)
Jun 30, 2003	7.182	7.286	7.155	7.203	922,021	+0.05(+0.64%)
Jun 27, 2003	7.119	7.232	7.119	7.157	861,670	+0.04(+0.53%)
Jun 26, 2003	7.078	7.161	7.078	7.119	945,011	+0.05(+0.65%)
Jun 25, 2003	7.165	7.280	7.073	7.073	1,033,142	-0.17(-2.31%)
Jun 24, 2003	7.044	7.255	7.044	7.241	1,929,778	+0.20(+2.79%)
Jun 23, 2003	7.197	7.197	7.044	7.044	2,375,701	-0.17(-2.34%)
Jun 20, 2003	7.234	7.266	7.142	7.213	1,810,035	+0.01(+0.09%)
Jun 19, 2003	7.286	7.303	7.203	7.207	1,655,327	-0.08(-1.15%)
Jun 18, 2003	7.380	7.380	7.272	7.291	1,446,495	-0.11(-1.50%)
Jun 17, 2003	7.328	7.435	7.249	7.401	2,607,044	+0.10(+1.31%)
Jun 16, 2003	7.203	7.332	7.138	7.305	1,682,628	+0.15(+2.16%)
Jun 13, 2003	7.213	7.236	7.134	7.151	2,316,308	-0.08(-1.15%)
Jun 12, 2003	7.151	7.259	7.119	7.234	2,724,392	+0.13(+1.88%)
Jun 11, 2003	6.879	7.101	6.852	7.101	2,405,876	+0.23(+3.37%)
Jun 10, 2003	6.775	6.919	6.775	6.869	1,342,558	+0.09(+1.39%)
Jun 09, 2003	6.877	6.879	6.735	6.775	1,845,479	-0.10(-1.52%)
Jun 06, 2003	6.921	7.151	6.815	6.879	5,705,514	+0.01(+0.09%)
Jun 05, 2003	6.597	6.932	6.533	6.873	6,433,551	+0.30(+4.64%)
Jun 04, 2003	6.589	6.689	6.566	6.568	2,756,962	-0.02(-0.32%)
Jun 03, 2003	6.602	6.660	6.566	6.589	2,152,021	-0.01(-0.13%)
Jun 02, 2003	6.493	6.702	6.493	6.597	2,972,021	+0.16(+2.43%)
May 30, 2003	6.420	6.514	6.414	6.441	2,495,444	+0.02(+0.33%)
May 29, 2003	6.487	6.585	6.405	6.420	2,617,581	-0.07(-1.13%)
May 28, 2003	6.378	6.535	6.368	6.493	4,041,565	+0.17(+2.64%)
May 27, 2003	6.188	6.326	6.140	6.326	2,213,808	+0.14(+2.23%)
May 23, 2003	6.086	6.190	6.065	6.188	1,893,376	+0.11(+1.75%)
May 22, 2003	6.092	6.161	6.076	6.082	1,513,551	+0.01(+0.10%)
May 21, 2003	6.011	6.082	5.921	6.076	1,995,397	+0.06(+1.08%)
May 20, 2003	6.076	6.172	5.969	6.011	2,668,352	-0.05(-0.89%)
May 19, 2003	6.303	6.303	6.065	6.065	1,572,465	-0.25(-3.97%)
May 16, 2003	6.351	6.391	6.253	6.316	1,024,042	-0.03(-0.46%)
May 15, 2003	6.295	6.418	6.295	6.345	1,957,558	+0.04(+0.63%)
May 14, 2003	6.238	6.322	6.211	6.305	976,144	+0.07(+1.14%)
May 13, 2003	6.274	6.347	6.232	6.234	1,533,668	-0.09(-1.48%)
May 12, 2003	6.253	6.347	6.213	6.328	1,275,023	+0.04(+0.66%)
May 09, 2003	6.263	6.339	6.195	6.286	2,305,771	+0.13(+2.14%)
May 08, 2003	6.368	6.374	6.126	6.155	3,009,381	-0.27(-4.13%)
May 07, 2003	6.393	6.520	6.353	6.420	2,439,883	+0.03(+0.42%)
May 06, 2003	6.368	6.485	6.366	6.393	2,503,107	+0.01(+0.23%)
May 05, 2003	6.389	6.524	6.318	6.378	1,943,189	-0.01(-0.16%)
May 02, 2003	6.209	6.389	6.197	6.389	3,459,135	+0.20(+3.20%)

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.