Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.302	5.392	5.289	5.302	139,184	+0.00(+0.00%)
Jul 30, 2003	5.422	5.422	5.249	5.302	108,632	-0.10(-1.77%)
Jul 29, 2003	5.552	5.552	5.382	5.398	70,535	-0.16(-2.82%)
Jul 28, 2003	5.514	5.567	5.485	5.554	113,535	+0.06(+1.01%)
Jul 25, 2003	5.451	5.552	5.382	5.498	74,684	+0.05(+0.97%)
Jul 24, 2003	5.422	5.549	5.374	5.445	99,579	+0.05(+0.93%)
Jul 23, 2003	5.289	5.419	5.191	5.395	86,377	+0.08(+1.55%)
Jul 22, 2003	5.048	5.329	5.003	5.313	214,623	+0.31(+6.14%)
Jul 21, 2003	5.077	5.077	4.992	5.005	82,982	+0.01(+0.16%)
Jul 18, 2003	5.077	5.077	4.997	4.997	63,745	+0.01(+0.11%)
Jul 17, 2003	5.074	5.074	4.974	4.992	87,509	-0.04(-0.79%)
Jul 16, 2003	5.101	5.156	5.030	5.032	149,746	-0.01(-0.21%)
Jul 15, 2003	5.109	5.109	4.974	5.042	155,404	-0.03(-0.68%)
Jul 14, 2003	5.117	5.130	4.997	5.077	244,422	+0.04(+0.79%)
Jul 11, 2003	5.125	5.125	5.024	5.037	99,579	-0.03(-0.58%)
Jul 10, 2003	5.103	5.236	5.037	5.066	130,509	-0.06(-1.18%)
Jul 09, 2003	5.196	5.260	5.106	5.127	102,974	-0.02(-0.31%)
Jul 08, 2003	5.302	5.302	5.117	5.143	145,220	-0.16(-3.00%)
Jul 07, 2003	5.435	5.440	5.252	5.302	153,518	-0.03(-0.60%)
Jul 03, 2003	5.369	5.369	5.289	5.334	59,596	-0.00(-0.05%)
Jul 02, 2003	5.310	5.435	5.302	5.337	144,842	-0.01(-0.10%)
Jul 01, 2003	5.435	5.435	5.313	5.342	184,071	-0.09(-1.61%)
Jun 30, 2003	5.435	5.477	5.308	5.430	191,615	-0.01(-0.10%)
Jun 27, 2003	5.461	5.459	5.392	5.435	147,106	+0.00(+0.05%)
Jun 26, 2003	5.093	5.435	5.053	5.432	318,352	+0.05(+0.99%)
Jun 25, 2003	5.170	5.379	5.170	5.379	241,404	+0.12(+2.27%)
Jun 24, 2003	5.127	5.321	5.122	5.260	146,728	+0.15(+3.01%)
Jun 23, 2003	5.080	5.151	5.042	5.106	83,737	-0.01(-0.10%)
Jun 20, 2003	5.167	5.183	5.090	5.111	82,982	-0.01(-0.10%)
Jun 19, 2003	5.149	5.202	5.045	5.117	65,254	-0.01(-0.26%)
Jun 18, 2003	5.164	5.170	5.085	5.130	66,009	-0.03(-0.67%)
Jun 17, 2003	5.050	5.170	4.976	5.164	102,219	+0.10(+1.99%)
Jun 16, 2003	4.952	5.064	4.913	5.064	171,246	+0.15(+3.08%)
Jun 13, 2003	4.958	4.992	4.913	4.913	207,834	-0.03(-0.64%)
Jun 12, 2003	4.958	4.984	4.921	4.944	240,273	+0.01(+0.27%)
Jun 11, 2003	4.971	5.027	4.878	4.931	146,351	-0.02(-0.37%)
Jun 10, 2003	5.005	5.005	4.894	4.950	103,351	+0.01(+0.16%)
Jun 09, 2003	5.021	5.035	4.905	4.942	222,922	-0.08(-1.53%)
Jun 06, 2003	4.984	5.050	4.971	5.019	67,140	+0.02(+0.37%)
Jun 05, 2003	5.021	5.050	4.984	5.000	74,307	-0.01(-0.21%)
Jun 04, 2003	5.037	5.103	4.952	5.011	148,992	+0.01(+0.27%)
Jun 03, 2003	5.037	5.125	4.982	4.997	165,965	-0.04(-0.79%)
Jun 02, 2003	5.090	5.135	5.037	5.037	72,421	-0.05(-0.99%)
May 30, 2003	5.037	5.159	5.037	5.088	138,807	+0.07(+1.48%)
May 29, 2003	5.011	5.037	4.984	5.013	162,948	+0.03(+0.59%)
May 28, 2003	5.011	5.064	4.976	4.984	70,158	-0.03(-0.53%)
May 27, 2003	4.825	5.156	4.777	5.011	251,211	+0.16(+3.39%)
May 23, 2003	4.640	4.891	4.573	4.846	105,614	+0.22(+4.64%)
May 22, 2003	4.650	4.677	4.600	4.631	93,544	+0.02(+0.33%)
May 21, 2003	4.576	4.637	4.576	4.616	120,325	+0.04(+0.87%)
May 20, 2003	4.576	4.610	4.573	4.576	43,377	+0.00(+0.06%)
May 19, 2003	4.560	4.661	4.560	4.573	190,483	+0.00(+0.00%)
May 16, 2003	4.602	4.708	4.547	4.573	339,475	-0.05(-1.15%)
May 15, 2003	4.666	4.772	4.602	4.626	160,307	-0.06(-1.19%)
May 14, 2003	4.732	4.732	4.666	4.682	165,588	-0.02(-0.51%)
May 13, 2003	4.653	4.716	4.634	4.706	638,591	+0.05(+1.14%)
May 12, 2003	4.682	4.756	4.626	4.653	263,659	+0.00(+0.00%)
May 09, 2003	4.743	4.772	4.640	4.653	146,728	-0.06(-1.29%)
May 08, 2003	4.719	4.780	4.693	4.714	71,667	-0.03(-0.67%)
May 07, 2003	4.878	4.899	4.727	4.746	104,105	-0.11(-2.29%)
May 06, 2003	4.814	4.860	4.814	4.857	63,368	+0.04(+0.83%)
May 05, 2003	4.852	4.852	4.708	4.817	105,614	-0.02(-0.44%)
May 02, 2003	4.865	4.899	4.825	4.838	57,333	+0.00(+0.06%)

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.