Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.808	9.922	9.436	9.745	13,301	-0.01(-0.07%)
Jul 30, 2003	9.841	9.866	9.747	9.752	11,487	+0.00(+0.05%)
Jul 29, 2003	9.856	9.924	9.560	9.747	5,441	+0.00(+0.05%)
Jul 28, 2003	9.748	9.833	9.702	9.742	17,534	+0.19(+1.97%)
Jul 25, 2003	9.748	9.857	9.553	9.553	11,185	-0.20(-2.00%)
Jul 24, 2003	9.591	9.752	9.553	9.748	4,232	+0.23(+2.38%)
Jul 23, 2003	9.593	9.593	9.427	9.522	6,348	-0.13(-1.37%)
Jul 22, 2003	9.298	9.654	9.280	9.654	4,534	+0.42(+4.55%)
Jul 21, 2003	9.565	9.626	9.234	9.234	13,301	-0.39(-4.06%)
Jul 18, 2003	9.654	9.836	9.403	9.625	11,790	-0.28(-2.80%)
Jul 17, 2003	9.804	9.924	9.720	9.902	10,883	+0.09(+0.87%)
Jul 16, 2003	9.591	9.889	9.591	9.816	8,767	+0.14(+1.45%)
Jul 15, 2003	9.674	9.675	9.591	9.675	10,580	+0.04(+0.43%)
Jul 14, 2003	9.593	9.635	9.570	9.634	4,836	+0.04(+0.43%)
Jul 11, 2003	9.632	9.634	9.584	9.593	20,859	-0.04(-0.41%)
Jul 10, 2003	9.480	9.634	9.450	9.632	17,534	+0.03(+0.33%)
Jul 09, 2003	9.513	9.601	9.474	9.601	25,394	+0.04(+0.38%)
Jul 08, 2003	9.386	9.591	9.308	9.565	30,835	+0.29(+3.08%)
Jul 07, 2003	9.194	9.278	9.037	9.278	19,347	-0.19(-1.99%)
Jul 03, 2003	9.404	9.551	9.404	9.467	3,023	+0.00(+0.03%)
Jul 02, 2003	9.176	9.525	9.011	9.464	19,650	+0.37(+4.04%)
Jul 01, 2003	8.749	9.097	8.744	9.097	30,231	+0.35(+3.97%)
Jun 30, 2003	8.850	9.012	8.746	8.749	41,114	-0.18(-2.04%)
Jun 27, 2003	8.973	9.174	8.931	8.931	18,138	+0.09(+0.97%)
Jun 26, 2003	8.847	8.848	8.766	8.845	9,976	+0.02(+0.24%)
Jun 25, 2003	8.733	8.948	8.696	8.824	175,038	+0.17(+1.97%)
Jun 24, 2003	8.877	8.958	8.653	8.653	36,579	-0.22(-2.52%)
Jun 23, 2003	8.860	8.895	8.860	8.877	17,231	+0.02(+0.19%)
Jun 20, 2003	9.169	9.169	8.860	8.860	16,324	-0.12(-1.29%)
Jun 19, 2003	9.113	9.113	8.976	8.976	18,441	-0.08(-0.88%)
Jun 18, 2003	9.014	9.055	8.974	9.055	6,046	+0.11(+1.20%)
Jun 17, 2003	8.898	9.143	8.766	8.948	11,487	-0.43(-4.55%)
Jun 16, 2003	9.029	9.374	9.029	9.374	13,301	+0.36(+3.98%)
Jun 13, 2003	8.981	9.141	8.976	9.016	21,766	-0.02(-0.26%)
Jun 12, 2003	9.325	9.325	8.863	9.039	12,394	-0.34(-3.58%)
Jun 11, 2003	9.174	9.374	9.097	9.374	12,999	+0.03(+0.32%)
Jun 10, 2003	9.280	9.345	9.173	9.345	8,162	+0.09(+0.95%)
Jun 09, 2003	9.343	9.343	9.257	9.257	6,650	-0.25(-2.64%)
Jun 06, 2003	9.345	9.737	9.282	9.508	36,277	+0.20(+2.19%)
Jun 05, 2003	9.303	9.345	9.158	9.305	15,115	+0.07(+0.73%)
Jun 04, 2003	9.262	9.303	9.151	9.237	32,347	+0.02(+0.27%)
Jun 03, 2003	9.148	9.219	9.105	9.212	15,417	+0.06(+0.71%)
Jun 02, 2003	9.105	9.244	9.080	9.148	38,393	+0.07(+0.80%)
May 30, 2003	9.057	9.212	9.034	9.075	66,508	+0.13(+1.50%)
May 29, 2003	8.931	9.022	8.893	8.941	17,231	+0.01(+0.11%)
May 28, 2003	8.848	8.931	8.784	8.931	25,696	+0.08(+0.93%)
May 27, 2003	8.766	8.848	8.766	8.848	8,464	+0.08(+0.94%)
May 23, 2003	8.617	8.766	8.617	8.766	15,417	+0.09(+1.05%)
May 22, 2003	8.567	8.680	8.549	8.675	4,836	+0.11(+1.25%)
May 21, 2003	8.671	8.671	8.516	8.567	7,557	-0.04(-0.50%)
May 20, 2003	8.559	8.683	8.501	8.610	11,185	+0.06(+0.74%)
May 19, 2003	8.600	8.600	8.547	8.547	11,487	+0.00(+0.00%)
May 16, 2003	8.524	8.600	8.438	8.547	30,231	+0.06(+0.74%)
May 15, 2003	8.518	8.523	8.435	8.485	12,092	+0.01(+0.14%)
May 14, 2003	8.542	8.542	8.447	8.473	17,231	-0.07(-0.81%)
May 13, 2003	8.518	8.559	8.418	8.542	10,883	-0.00(-0.04%)
May 12, 2003	8.604	8.604	8.420	8.546	19,045	-0.06(-0.65%)
May 09, 2003	8.466	8.638	8.384	8.602	16,324	+0.06(+0.70%)
May 08, 2003	8.719	8.719	8.503	8.542	18,441	-0.21(-2.44%)
May 07, 2003	8.802	8.834	8.756	8.756	11,185	-0.13(-1.41%)
May 06, 2003	8.873	8.898	8.711	8.882	13,906	-0.01(-0.09%)
May 05, 2003	8.852	8.890	8.802	8.890	13,604	-0.00(-0.02%)
May 02, 2003	8.680	8.905	8.680	8.891	14,510	+0.21(+2.46%)

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.