Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.540	5.750	5.540	5.750	21,100	+0.20(+3.60%)
Jul 30, 2003	5.470	5.560	5.470	5.550	19,800	-0.02(-0.36%)
Jul 29, 2003	5.490	5.640	5.470	5.570	22,000	+0.09(+1.64%)
Jul 28, 2003	5.510	5.570	5.450	5.480	21,000	-0.12(-2.14%)
Jul 25, 2003	6.020	6.020	5.510	5.600	14,600	-0.47(-7.74%)
Jul 24, 2003	5.580	6.110	5.580	6.070	25,100	+0.48(+8.59%)
Jul 23, 2003	5.500	5.600	5.450	5.590	15,300	+0.09(+1.64%)
Jul 22, 2003	5.280	5.500	5.240	5.500	21,600	+0.27(+5.16%)
Jul 21, 2003	5.150	5.350	5.150	5.230	46,000	+0.07(+1.36%)
Jul 18, 2003	5.180	5.190	5.160	5.160	1,700	+0.01(+0.19%)
Jul 17, 2003	5.180	5.180	5.150	5.150	17,400	+0.00(+0.00%)
Jul 16, 2003	5.090	5.190	5.090	5.150	17,000	+0.07(+1.38%)
Jul 15, 2003	4.960	5.100	4.960	5.080	18,300	+0.05(+0.99%)
Jul 14, 2003	5.010	5.080	4.980	5.030	6,400	+0.04(+0.80%)
Jul 11, 2003	5.110	5.110	4.990	4.990	10,700	-0.02(-0.40%)
Jul 10, 2003	5.010	5.010	5.000	5.010	11,100	-0.11(-2.15%)
Jul 09, 2003	5.140	5.150	5.100	5.120	3,300	-0.02(-0.39%)
Jul 08, 2003	5.190	5.190	5.140	5.140	1,700	+0.05(+0.98%)
Jul 07, 2003	5.080	5.100	5.060	5.090	8,100	+0.01(+0.20%)
Jul 03, 2003	5.080	5.080	5.030	5.080	600	+0.09(+1.80%)
Jul 02, 2003	4.850	4.990	4.750	4.990	5,600	+0.09(+1.84%)
Jul 01, 2003	4.870	4.910	4.870	4.900	14,500	+0.05(+1.03%)
Jun 30, 2003	5.120	5.120	4.600	4.850	13,400	-0.25(-4.90%)
Jun 27, 2003	4.790	5.230	4.790	5.100	10,400	+0.31(+6.47%)
Jun 26, 2003	4.760	4.800	4.750	4.790	13,400	+0.04(+0.84%)
Jun 25, 2003	4.660	4.750	4.650	4.750	46,100	+0.10(+2.15%)
Jun 24, 2003	4.610	4.750	4.390	4.650	68,500	+0.05(+1.09%)
Jun 23, 2003	4.700	4.710	4.600	4.600	18,300	-0.13(-2.75%)
Jun 20, 2003	4.660	4.730	4.650	4.730	47,400	+0.09(+1.94%)
Jun 19, 2003	4.690	4.800	4.600	4.640	80,600	-0.04(-0.85%)
Jun 18, 2003	4.650	4.870	4.650	4.680	20,400	+0.02(+0.43%)
Jun 17, 2003	4.680	4.830	4.610	4.660	32,600	+0.08(+1.75%)
Jun 16, 2003	5.450	5.450	4.580	4.580	49,300	-0.92(-16.73%)
Jun 13, 2003	5.500	5.530	5.470	5.500	8,000	-0.05(-0.90%)
Jun 12, 2003	5.550	5.600	5.540	5.550	2,900	+0.06(+1.09%)
Jun 11, 2003	5.400	5.500	5.310	5.490	7,600	+0.00(+0.00%)
Jun 10, 2003	5.470	5.500	5.360	5.490	5,600	+0.05(+0.92%)
Jun 09, 2003	5.520	5.600	5.250	5.440	12,400	-0.09(-1.63%)
Jun 06, 2003	5.470	5.600	5.400	5.530	5,300	+0.03(+0.55%)
Jun 05, 2003	5.400	5.500	5.400	5.500	6,800	+0.15(+2.80%)
Jun 04, 2003	4.900	5.350	4.890	5.350	14,100	+0.48(+9.86%)
Jun 03, 2003	4.850	4.940	4.780	4.870	45,700	+0.07(+1.46%)
Jun 02, 2003	4.700	4.900	4.690	4.800	41,200	+0.12(+2.56%)
May 30, 2003	4.400	4.700	4.400	4.680	10,300	+0.18(+4.00%)
May 29, 2003	4.600	4.600	4.430	4.500	8,100	+0.00(+0.00%)
May 28, 2003	4.550	4.560	4.300	4.500	22,200	-0.05(-1.10%)
May 27, 2003	4.500	4.550	4.440	4.550	12,000	+0.13(+2.94%)
May 23, 2003	4.300	4.500	4.300	4.420	34,300	+0.12(+2.79%)
May 22, 2003	4.330	4.340	4.300	4.300	10,300	-0.03(-0.69%)
May 21, 2003	4.340	4.370	4.300	4.330	34,800	+0.00(+0.00%)
May 20, 2003	4.250	4.360	4.230	4.330	14,900	+0.10(+2.36%)
May 19, 2003	4.250	4.250	4.100	4.230	24,300	-0.04(-0.94%)
May 16, 2003	4.320	4.320	4.270	4.270	32,200	-0.05(-1.16%)
May 15, 2003	4.320	4.330	4.320	4.320	6,700	+0.00(+0.00%)
May 14, 2003	4.350	4.400	4.300	4.320	25,300	+0.01(+0.23%)
May 13, 2003	4.300	4.350	4.240	4.310	26,400	-0.04(-0.92%)
May 12, 2003	4.290	4.350	4.150	4.350	31,700	+0.07(+1.64%)
May 09, 2003	4.150	4.280	4.100	4.280	16,900	+0.18(+4.39%)
May 08, 2003	4.100	4.100	4.100	4.100	144,000	-0.09(-2.15%)
May 07, 2003	4.230	4.230	4.160	4.190	600	-0.05(-1.18%)
May 06, 2003	4.230	4.250	4.210	4.240	4,800	+0.11(+2.66%)
May 05, 2003	4.150	4.250	4.010	4.130	11,600	-0.12(-2.82%)
May 02, 2003	4.130	4.250	4.110	4.250	6,200	+0.10(+2.41%)

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.