Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.477	8.578	8.202	8.337	42,435	+0.05(+0.58%)
Jul 30, 2003	8.202	8.674	8.196	8.289	31,229	+0.03(+0.35%)
Jul 29, 2003	8.192	8.674	8.192	8.260	24,693	-0.12(-1.38%)
Jul 28, 2003	8.472	8.645	8.347	8.376	40,048	+0.05(+0.58%)
Jul 25, 2003	8.424	8.684	8.221	8.327	23,759	-0.05(-0.58%)
Jul 24, 2003	8.645	8.829	8.241	8.376	60,488	-0.27(-3.12%)
Jul 23, 2003	8.780	8.780	8.636	8.645	36,936	-0.14(-1.64%)
Jul 22, 2003	8.742	8.867	8.482	8.790	49,490	+0.20(+2.36%)
Jul 21, 2003	8.482	8.655	8.289	8.588	50,113	-0.01(-0.11%)
Jul 18, 2003	8.530	8.674	8.530	8.597	19,920	-0.05(-0.56%)
Jul 17, 2003	8.886	8.983	8.530	8.645	30,503	-0.16(-1.86%)
Jul 16, 2003	9.185	9.185	8.674	8.809	23,344	-0.13(-1.40%)
Jul 15, 2003	9.098	9.397	8.886	8.935	40,567	-0.32(-3.44%)
Jul 14, 2003	8.906	9.330	8.858	9.253	69,515	+0.46(+5.26%)
Jul 11, 2003	8.742	8.896	8.578	8.790	42,746	+0.04(+0.45%)
Jul 10, 2003	8.665	8.771	8.520	8.751	29,051	-0.05(-0.55%)
Jul 09, 2003	9.204	9.204	8.482	8.799	47,622	-0.16(-1.73%)
Jul 08, 2003	9.002	9.253	8.790	8.954	57,272	-0.11(-1.17%)
Jul 07, 2003	9.108	9.147	8.732	9.060	72,523	+0.33(+3.75%)
Jul 03, 2003	8.433	8.915	8.405	8.732	23,967	+0.06(+0.67%)
Jul 02, 2003	8.501	8.723	8.308	8.674	35,587	+0.27(+3.21%)
Jul 01, 2003	8.674	8.703	8.250	8.405	51,773	-0.13(-1.47%)
Jun 30, 2003	9.061	9.108	8.096	8.530	176,579	-0.39(-4.32%)
Jun 27, 2003	8.694	9.060	8.674	8.915	100,296	+0.21(+2.44%)
Jun 26, 2003	8.356	8.819	8.250	8.703	49,283	+0.44(+5.37%)
Jun 25, 2003	8.530	8.674	8.192	8.260	37,973	-0.03(-0.35%)
Jun 24, 2003	7.923	8.520	7.923	8.289	57,687	+0.14(+1.78%)
Jun 23, 2003	8.231	8.472	8.048	8.144	60,592	-0.13(-1.52%)
Jun 20, 2003	8.337	8.626	8.202	8.270	45,547	-0.04(-0.46%)
Jun 19, 2003	8.578	8.723	8.250	8.308	71,278	-0.36(-4.12%)
Jun 18, 2003	8.809	8.906	8.549	8.665	62,044	-0.15(-1.74%)
Jun 17, 2003	8.761	9.012	8.539	8.818	68,062	-0.43(-4.70%)
Jun 16, 2003	9.436	9.494	9.002	9.253	123,466	+0.21(+2.35%)
Jun 13, 2003	9.021	9.156	8.732	9.041	66,713	-0.02(-0.21%)
Jun 12, 2003	8.751	9.098	8.549	9.060	112,157	+0.59(+6.94%)
Jun 11, 2003	8.144	8.568	7.961	8.472	113,402	+0.24(+2.93%)
Jun 10, 2003	8.780	8.867	8.192	8.231	168,911	-0.61(-6.87%)
Jun 09, 2003	9.050	8.983	8.742	8.838	65,243	-0.21(-2.34%)
Jun 06, 2003	9.349	9.368	9.012	9.050	67,854	-0.29(-3.10%)
Jun 05, 2003	9.542	9.542	9.301	9.339	94,312	-0.13(-1.42%)
Jun 04, 2003	9.349	9.629	9.301	9.474	37,455	-0.11(-1.11%)
Jun 03, 2003	9.706	9.715	9.272	9.580	50,113	-0.07(-0.70%)
Jun 02, 2003	9.792	9.966	9.551	9.648	56,234	-0.22(-2.25%)
May 30, 2003	9.725	9.889	9.156	9.870	119,939	+0.28(+2.91%)
May 29, 2003	9.484	9.956	9.484	9.590	106,970	-0.12(-1.19%)
May 28, 2003	9.542	9.725	9.484	9.706	88,501	+0.29(+3.07%)
May 27, 2003	9.214	9.580	9.166	9.417	133,427	+0.19(+2.09%)
May 23, 2003	9.465	9.494	9.060	9.224	93,274	-0.31(-3.24%)
May 22, 2003	9.561	9.696	9.445	9.532	80,097	-0.01(-0.10%)
May 21, 2003	9.821	9.870	9.513	9.542	104,480	-0.32(-3.23%)
May 20, 2003	9.821	10.33	9.821	9.860	141,831	+0.05(+0.49%)
May 19, 2003	10.18	10.19	9.638	9.812	134,776	-0.50(-4.86%)
May 16, 2003	10.20	10.60	10.10	10.31	89,435	-0.10(-0.93%)
May 15, 2003	10.21	10.42	9.947	10.41	129,692	+0.36(+3.55%)
May 14, 2003	9.600	10.28	9.494	10.05	187,171	+0.41(+4.30%)
May 13, 2003	9.465	9.657	9.445	9.638	62,771	+0.05(+0.50%)
May 12, 2003	9.590	9.677	9.417	9.590	67,024	+0.00(+0.01%)
May 09, 2003	9.619	9.648	9.436	9.589	52,188	-0.03(-0.31%)
May 08, 2003	9.783	9.783	9.523	9.619	60,592	-0.10(-1.00%)
May 07, 2003	9.696	9.879	9.359	9.716	92,548	+0.02(+0.21%)
May 06, 2003	9.638	9.898	9.523	9.696	93,689	+0.15(+1.62%)
May 05, 2003	9.542	9.638	9.397	9.542	108,526	+0.01(+0.13%)
May 02, 2003	9.503	9.629	9.214	9.529	105,206	+0.03(+0.26%)

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.