Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.169	8.707	8.169	8.380	23,950	+0.06(+0.73%)
Jul 30, 2003	8.107	8.718	8.107	8.318	68,250	-0.46(-5.25%)
Jul 29, 2003	8.441	8.835	8.441	8.779	43,579	+0.17(+2.00%)
Jul 28, 2003	8.418	8.674	8.330	8.607	93,642	+0.19(+2.24%)
Jul 25, 2003	8.474	8.507	8.413	8.418	80,676	-0.10(-1.17%)
Jul 24, 2003	8.996	9.018	7.996	8.518	107,868	-0.54(-5.95%)
Jul 23, 2003	8.707	9.096	8.618	9.057	71,132	+0.34(+3.89%)
Jul 22, 2003	8.585	8.746	8.535	8.718	57,445	+0.14(+1.62%)
Jul 21, 2003	8.357	8.596	8.346	8.579	101,925	+0.20(+2.39%)
Jul 18, 2003	8.330	8.413	8.052	8.380	71,492	-0.01(-0.07%)
Jul 17, 2003	9.379	9.440	7.885	8.385	305,237	-1.28(-13.22%)
Jul 16, 2003	9.635	9.857	9.635	9.662	85,358	-0.19(-1.92%)
Jul 15, 2003	9.612	9.851	9.529	9.851	95,983	+0.27(+2.84%)
Jul 14, 2003	9.546	9.579	9.274	9.579	171,617	+0.39(+4.23%)
Jul 11, 2003	8.902	9.340	8.902	9.190	94,362	-0.03(-0.36%)
Jul 10, 2003	9.462	9.479	9.051	9.224	108,768	-0.30(-3.15%)
Jul 09, 2003	9.579	9.712	9.318	9.523	168,916	-0.03(-0.35%)
Jul 08, 2003	8.879	9.557	8.746	9.557	142,984	+0.76(+8.58%)
Jul 07, 2003	8.552	8.885	8.552	8.802	176,479	-0.09(-1.06%)
Jul 03, 2003	8.752	8.935	8.752	8.896	29,353	-0.02(-0.19%)
Jul 02, 2003	8.801	8.968	8.752	8.913	23,590	+0.11(+1.27%)
Jul 01, 2003	8.990	8.990	8.474	8.801	165,674	-0.17(-1.86%)
Jun 30, 2003	9.029	9.301	8.768	8.968	754,586	-0.28(-3.00%)
Jun 27, 2003	9.440	9.579	9.063	9.246	190,203	+0.11(+1.22%)
Jun 26, 2003	9.707	9.801	8.940	9.135	190,705	-0.45(-4.69%)
Jun 25, 2003	9.884	9.884	9.535	9.585	66,449	-0.03(-0.29%)
Jun 24, 2003	9.773	9.995	9.579	9.612	132,539	-0.11(-1.14%)
Jun 23, 2003	9.523	9.995	9.485	9.723	194,847	+0.24(+2.58%)
Jun 20, 2003	9.884	9.884	9.390	9.479	57,806	-0.52(-5.17%)
Jun 19, 2003	9.973	9.995	9.468	9.995	77,434	+0.06(+0.61%)
Jun 18, 2003	9.995	9.995	9.412	9.934	77,254	-0.06(-0.61%)
Jun 17, 2003	9.973	10.02	9.823	9.995	80,676	+0.03(+0.28%)
Jun 16, 2003	9.523	10.12	9.496	9.968	171,977	+0.58(+6.15%)
Jun 13, 2003	9.246	9.496	9.246	9.390	48,441	+0.06(+0.59%)
Jun 12, 2003	9.540	9.540	9.218	9.335	73,833	-0.00(-0.01%)
Jun 11, 2003	9.440	9.485	9.157	9.335	118,313	-0.10(-1.05%)
Jun 10, 2003	9.596	9.635	9.096	9.435	108,588	+0.19(+2.10%)
Jun 09, 2003	8.691	9.535	8.674	9.240	284,348	+0.57(+6.53%)
Jun 06, 2003	8.885	8.885	8.579	8.674	42,859	-0.22(-2.50%)
Jun 05, 2003	8.357	8.913	8.307	8.896	96,883	+0.37(+4.30%)
Jun 04, 2003	8.990	8.990	8.529	8.529	109,669	-0.32(-3.64%)
Jun 03, 2003	8.874	8.996	8.624	8.852	122,095	+0.08(+0.89%)
Jun 02, 2003	8.963	8.996	8.385	8.774	222,400	+0.02(+0.25%)
May 30, 2003	9.046	9.046	8.552	8.752	114,711	+0.08(+0.90%)
May 29, 2003	8.052	9.018	7.841	8.674	396,718	+0.99(+12.94%)
May 28, 2003	7.780	7.935	7.513	7.680	368,265	-0.30(-3.76%)
May 27, 2003	8.113	8.591	7.835	7.980	307,218	-0.73(-8.41%)
May 23, 2003	8.557	8.968	8.557	8.713	104,447	-0.22(-2.43%)
May 22, 2003	8.446	9.107	8.446	8.929	108,949	+0.32(+3.74%)
May 21, 2003	8.885	9.135	8.391	8.607	247,791	-0.59(-6.40%)
May 20, 2003	9.074	9.218	8.302	9.196	244,550	+0.12(+1.35%)
May 19, 2003	9.457	9.596	8.052	9.074	378,530	-0.92(-9.17%)
May 16, 2003	10.12	10.44	9.807	9.990	66,269	-0.35(-3.38%)
May 15, 2003	10.36	10.55	10.12	10.34	111,290	-0.10(-0.96%)
May 14, 2003	10.47	10.54	10.26	10.44	154,869	-0.01(-0.11%)
May 13, 2003	10.13	10.50	10.05	10.45	227,442	+0.32(+3.18%)
May 12, 2003	10.12	10.22	9.896	10.13	157,210	+0.24(+2.41%)
May 09, 2003	9.024	9.890	9.024	9.890	149,647	+0.59(+6.39%)
May 08, 2003	9.601	9.873	8.940	9.296	320,544	-0.69(-6.90%)
May 07, 2003	10.52	10.58	9.407	9.984	361,782	-0.54(-5.12%)
May 06, 2003	10.73	10.79	10.47	10.52	140,283	-0.25(-2.31%)
May 05, 2003	10.53	10.78	10.49	10.77	265,799	+0.48(+4.69%)
May 02, 2003	10.20	10.55	9.957	10.29	104,627	+0.11(+1.09%)

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.