Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.154	9.186	8.678	9.025	8,935	-0.25(-2.69%)
Jul 30, 2003	9.476	10.06	9.114	9.275	48,895	-0.29(-3.03%)
Jul 29, 2003	9.653	10.11	9.565	9.565	10,176	-0.10(-1.08%)
Jul 28, 2003	10.16	10.31	9.670	9.670	13,899	-0.20(-2.04%)
Jul 25, 2003	9.549	9.871	9.549	9.871	9,307	+0.35(+3.72%)
Jul 24, 2003	9.726	10.48	9.516	9.517	5,088	-0.06(-0.58%)
Jul 23, 2003	9.436	9.879	9.436	9.573	14,271	+0.10(+1.11%)
Jul 22, 2003	9.694	9.695	9.428	9.468	24,199	-0.35(-3.61%)
Jul 21, 2003	9.984	9.984	9.549	9.823	23,579	-0.23(-2.32%)
Jul 18, 2003	10.07	10.07	9.863	10.06	5,832	-0.22(-2.12%)
Jul 17, 2003	10.27	10.31	10.27	10.27	1,985	-0.27(-2.60%)
Jul 16, 2003	10.57	10.95	10.27	10.55	12,285	+0.12(+1.19%)
Jul 15, 2003	10.52	10.52	10.39	10.42	9,803	+0.03(+0.28%)
Jul 14, 2003	10.60	10.66	10.31	10.39	44,055	-0.41(-3.80%)
Jul 11, 2003	11.35	11.35	10.73	10.81	16,502	-0.17(-1.54%)
Jul 10, 2003	10.77	12.09	10.73	10.97	73,219	+0.10(+0.96%)
Jul 09, 2003	11.00	11.00	10.73	10.87	10,300	-0.09(-0.81%)
Jul 08, 2003	11.02	11.22	10.65	10.96	9,803	-0.07(-0.66%)
Jul 07, 2003	11.12	11.12	10.56	11.03	13,775	+0.23(+2.16%)
Jul 03, 2003	10.76	10.80	10.56	10.80	25,688	+0.07(+0.68%)
Jul 02, 2003	11.06	11.06	10.71	10.73	27,869	-0.27(-2.49%)
Jul 01, 2003	10.88	11.06	10.48	11.00	52,618	+0.61(+5.90%)
Jun 30, 2003	11.28	11.28	10.39	10.39	230,145	-0.90(-7.99%)
Jun 27, 2003	10.96	11.54	10.95	11.29	55,969	+0.33(+3.01%)
Jun 26, 2003	11.08	11.44	10.95	10.96	8,687	-0.08(-0.73%)
Jun 25, 2003	11.48	11.48	10.64	11.04	14,892	-0.19(-1.65%)
Jun 24, 2003	10.80	11.44	10.80	11.22	14,768	+0.43(+3.95%)
Jun 23, 2003	11.28	11.28	9.911	10.80	32,514	-0.60(-5.23%)
Jun 20, 2003	10.77	11.44	10.77	11.39	13,278	+0.12(+1.07%)
Jun 19, 2003	11.06	11.81	10.92	11.27	22,214	+0.47(+4.33%)
Jun 18, 2003	10.88	10.96	10.66	10.80	21,717	+0.16(+1.51%)
Jun 17, 2003	10.27	10.70	9.911	10.64	28,667	+0.50(+4.92%)
Jun 16, 2003	9.863	10.15	9.863	10.14	15,264	+0.03(+0.32%)
Jun 13, 2003	10.72	10.72	10.08	10.11	59,320	-0.57(-5.36%)
Jun 12, 2003	10.56	10.77	10.48	10.68	24,075	-0.07(-0.67%)
Jun 11, 2003	10.72	10.93	10.48	10.76	41,201	-0.13(-1.18%)
Jun 10, 2003	10.80	10.89	10.68	10.89	27,798	+0.17(+1.58%)
Jun 09, 2003	11.14	11.27	10.57	10.72	15,016	-0.42(-3.76%)
Jun 06, 2003	11.87	12.09	10.87	11.14	61,554	-0.94(-7.81%)
Jun 05, 2003	11.93	12.08	11.93	12.08	5,584	+0.10(+0.88%)
Jun 04, 2003	12.47	12.47	11.85	11.97	10,672	+0.05(+0.41%)
Jun 03, 2003	12.26	12.26	11.89	11.93	10,548	-0.33(-2.70%)
Jun 02, 2003	12.29	12.49	12.26	12.26	11,665	-0.04(-0.33%)
May 30, 2003	12.52	12.52	12.28	12.30	11,913	-0.13(-1.04%)
May 29, 2003	12.49	12.57	12.34	12.43	4,467	-0.06(-0.45%)
May 28, 2003	12.26	12.57	12.26	12.48	5,708	+0.03(+0.26%)
May 27, 2003	12.30	12.49	12.26	12.45	1,737	-0.16(-1.28%)
May 23, 2003	12.57	12.61	12.37	12.61	3,847	+0.08(+0.64%)
May 22, 2003	12.61	12.61	12.22	12.53	20,228	-0.07(-0.58%)
May 21, 2003	12.61	12.61	12.45	12.60	2,606	+0.06(+0.45%)
May 20, 2003	12.47	12.61	12.47	12.55	10,548	+0.08(+0.65%)
May 19, 2003	12.47	12.47	12.47	12.47	992	-0.05(-0.39%)
May 16, 2003	13.39	13.40	12.43	12.51	14,271	-0.49(-3.78%)
May 15, 2003	12.35	13.26	12.35	13.01	20,600	+0.59(+4.74%)
May 14, 2003	12.57	12.57	12.42	12.42	1,861	-0.15(-1.16%)
May 13, 2003	12.89	12.89	12.41	12.56	5,212	-0.33(-2.56%)
May 12, 2003	12.73	12.89	12.73	12.89	3,474	+0.04(+0.31%)
May 09, 2003	13.00	13.00	12.61	12.85	3,971	+0.11(+0.89%)
May 08, 2003	12.61	12.96	12.58	12.74	8,438	+0.16(+1.28%)
May 07, 2003	13.77	13.78	12.42	12.58	29,536	-1.58(-11.15%)
May 06, 2003	13.96	14.17	13.96	14.16	11,789	+0.12(+0.86%)
May 05, 2003	14.04	14.25	14.04	14.04	496	-0.14(-0.95%)
May 02, 2003	12.68	14.19	12.63	14.17	8,935	+1.55(+12.24%)

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.