Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.16	11.60	10.10	11.08	6,299,500	+1.38(+14.23%)
Jul 30, 2003	9.050	9.930	9.000	9.700	1,973,800	+0.70(+7.78%)
Jul 29, 2003	9.080	9.160	8.900	9.000	1,181,000	-0.08(-0.88%)
Jul 28, 2003	9.250	9.260	8.900	9.080	504,400	-0.13(-1.41%)
Jul 25, 2003	9.150	9.270	8.840	9.210	531,200	+0.16(+1.77%)
Jul 24, 2003	9.290	9.500	9.030	9.050	1,163,400	-0.20(-2.16%)
Jul 23, 2003	9.480	9.480	8.840	9.250	586,700	-0.11(-1.18%)
Jul 22, 2003	9.270	9.650	9.150	9.360	1,883,300	+0.09(+0.97%)
Jul 21, 2003	9.110	9.310	9.020	9.270	563,600	+0.00(+0.00%)
Jul 18, 2003	8.930	9.300	8.900	9.270	619,200	+0.40(+4.51%)
Jul 17, 2003	9.280	9.360	8.850	8.870	1,034,500	-0.52(-5.54%)
Jul 16, 2003	9.120	9.500	9.090	9.390	1,161,800	+0.31(+3.41%)
Jul 15, 2003	9.320	9.420	8.880	9.080	930,600	-0.22(-2.37%)
Jul 14, 2003	9.010	9.500	9.010	9.300	1,058,100	+0.35(+3.91%)
Jul 11, 2003	9.050	9.090	8.590	8.950	565,400	+0.12(+1.36%)
Jul 10, 2003	9.150	9.190	8.810	8.830	904,500	-0.26(-2.86%)
Jul 09, 2003	9.600	9.680	9.060	9.090	2,652,000	-0.31(-3.30%)
Jul 08, 2003	8.790	9.420	8.630	9.400	3,139,200	+0.52(+5.86%)
Jul 07, 2003	8.200	8.950	8.040	8.880	2,126,200	+0.82(+10.17%)
Jul 03, 2003	8.190	8.200	7.920	8.060	360,800	-0.12(-1.47%)
Jul 02, 2003	8.050	8.280	7.960	8.180	1,044,718	+0.15(+1.87%)
Jul 01, 2003	7.850	8.055	7.700	8.030	597,600	+0.13(+1.65%)
Jun 30, 2003	8.000	8.100	7.750	7.900	717,471	-0.10(-1.25%)
Jun 27, 2003	8.010	8.120	7.921	8.000	490,176	-0.05(-0.62%)
Jun 26, 2003	8.190	8.190	7.950	8.050	1,039,300	-0.05(-0.62%)
Jun 25, 2003	8.000	8.240	7.980	8.100	1,209,900	+0.12(+1.50%)
Jun 24, 2003	7.830	8.070	7.820	7.980	984,600	+0.18(+2.31%)
Jun 23, 2003	8.300	8.370	7.650	7.800	2,888,700	+0.26(+3.45%)
Jun 20, 2003	7.540	7.700	7.430	7.540	414,200	-0.10(-1.31%)
Jun 19, 2003	7.600	7.760	7.600	7.640	288,700	-0.02(-0.26%)
Jun 18, 2003	7.700	7.800	7.560	7.660	728,300	-0.08(-1.03%)
Jun 17, 2003	7.800	7.900	7.300	7.740	4,707,700	-0.20(-2.52%)
Jun 16, 2003	7.450	8.050	7.270	7.940	800,100	+0.58(+7.88%)
Jun 13, 2003	7.820	7.870	7.330	7.360	1,456,200	-0.48(-6.12%)
Jun 12, 2003	8.000	8.230	7.450	7.840	877,700	-0.12(-1.51%)
Jun 11, 2003	8.080	8.140	7.780	7.960	377,600	-0.14(-1.73%)
Jun 10, 2003	7.800	8.180	7.710	8.100	625,800	+0.31(+3.98%)
Jun 09, 2003	7.750	7.930	7.700	7.790	469,700	-0.11(-1.39%)
Jun 06, 2003	8.260	8.340	7.760	7.900	703,700	-0.19(-2.35%)
Jun 05, 2003	8.100	8.310	7.620	8.090	725,200	-0.01(-0.12%)
Jun 04, 2003	8.300	8.400	8.050	8.100	410,100	-0.13(-1.58%)
Jun 03, 2003	8.310	8.320	8.110	8.230	414,700	-0.10(-1.20%)
Jun 02, 2003	8.120	8.500	8.080	8.330	562,300	+0.32(+4.00%)
May 30, 2003	8.250	8.490	8.010	8.010	897,000	-0.17(-2.08%)
May 29, 2003	8.010	8.370	8.000	8.180	1,516,900	+0.17(+2.12%)
May 28, 2003	7.850	8.120	7.750	8.010	2,031,600	+0.21(+2.69%)
May 27, 2003	7.510	7.810	7.350	7.800	1,478,000	+0.20(+2.63%)
May 23, 2003	7.350	7.750	7.350	7.600	686,700	+0.19(+2.56%)
May 22, 2003	7.310	7.630	7.260	7.410	410,500	+0.09(+1.23%)
May 21, 2003	7.300	7.380	7.200	7.320	524,200	+0.01(+0.14%)
May 20, 2003	7.410	7.540	7.230	7.310	490,300	-0.09(-1.22%)
May 19, 2003	7.750	7.830	7.290	7.400	661,200	-0.35(-4.52%)
May 16, 2003	7.950	7.950	7.490	7.750	799,800	-0.19(-2.39%)
May 15, 2003	7.200	7.980	7.190	7.940	1,621,500	+0.75(+10.43%)
May 14, 2003	7.000	7.280	6.960	7.190	637,500	+0.10(+1.41%)
May 13, 2003	7.220	7.220	6.960	7.090	536,600	-0.11(-1.53%)
May 12, 2003	7.150	7.250	7.070	7.200	200,000	+0.13(+1.82%)
May 09, 2003	7.200	7.210	6.950	7.071	413,036	-0.07(-0.97%)
May 08, 2003	6.940	7.210	6.860	7.140	609,100	+0.20(+2.88%)
May 07, 2003	6.950	7.000	6.860	6.940	401,700	+0.04(+0.58%)
May 06, 2003	7.090	7.100	6.880	6.900	879,700	-0.10(-1.43%)
May 05, 2003	6.910	7.050	6.850	7.000	1,081,900	+0.10(+1.45%)
May 02, 2003	6.980	7.000	6.850	6.900	897,300	+0.01(+0.15%)

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.