Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.470	5.650	5.460	5.570	17,400	-0.01(-0.18%)
Jul 30, 2003	5.100	5.750	5.100	5.580	54,700	+0.32(+6.08%)
Jul 29, 2003	4.870	5.280	4.870	5.260	61,800	+0.28(+5.62%)
Jul 28, 2003	4.980	5.120	4.900	4.980	56,500	+0.01(+0.20%)
Jul 25, 2003	4.800	5.430	4.780	4.970	101,500	+0.07(+1.43%)
Jul 24, 2003	4.800	4.950	4.800	4.900	17,400	+0.12(+2.51%)
Jul 23, 2003	4.670	4.780	4.580	4.780	41,800	+0.06(+1.25%)
Jul 22, 2003	4.460	4.750	4.340	4.721	39,000	+0.35(+8.03%)
Jul 21, 2003	4.510	4.510	4.300	4.370	54,100	-0.14(-3.10%)
Jul 18, 2003	4.510	4.630	4.510	4.510	56,500	-0.05(-1.10%)
Jul 17, 2003	4.530	4.680	4.510	4.560	76,700	-0.12(-2.56%)
Jul 16, 2003	4.550	4.680	4.500	4.680	51,500	-0.02(-0.43%)
Jul 15, 2003	4.700	4.700	4.502	4.700	113,300	+0.11(+2.40%)
Jul 14, 2003	4.700	4.760	4.450	4.590	76,500	-0.01(-0.22%)
Jul 11, 2003	4.650	4.730	4.440	4.600	43,400	-0.03(-0.65%)
Jul 10, 2003	4.590	4.760	4.490	4.630	46,900	-0.02(-0.43%)
Jul 09, 2003	4.555	4.650	4.410	4.650	59,600	+0.10(+2.20%)
Jul 08, 2003	4.379	4.730	4.315	4.550	38,900	+0.14(+3.17%)
Jul 07, 2003	4.100	4.460	4.070	4.410	43,200	+0.31(+7.56%)
Jul 03, 2003	4.800	4.800	4.050	4.100	75,800	-0.53(-11.45%)
Jul 02, 2003	5.020	5.070	4.500	4.630	357,700	-1.02(-18.05%)
Jul 01, 2003	5.340	5.680	5.220	5.650	80,700	+0.28(+5.21%)
Jun 30, 2003	5.050	5.500	4.850	5.370	76,147	+0.49(+10.04%)
Jun 27, 2003	4.940	5.310	4.880	4.880	21,600	-0.19(-3.75%)
Jun 26, 2003	4.970	5.160	4.810	5.070	30,400	+0.12(+2.42%)
Jun 25, 2003	5.210	5.300	4.900	4.950	24,300	-0.30(-5.71%)
Jun 24, 2003	5.200	5.250	5.110	5.250	33,800	+0.11(+2.14%)
Jun 23, 2003	5.110	5.850	5.060	5.140	253,000	-0.01(-0.19%)
Jun 20, 2003	5.199	5.230	5.105	5.150	20,000	+0.05(+0.98%)
Jun 19, 2003	5.030	5.360	4.940	5.100	48,200	-0.03(-0.58%)
Jun 18, 2003	5.020	5.170	4.910	5.130	61,100	+0.12(+2.40%)
Jun 17, 2003	4.400	5.040	4.400	5.010	77,700	+0.50(+11.09%)
Jun 16, 2003	4.200	4.510	4.200	4.510	30,300	+0.29(+6.87%)
Jun 13, 2003	4.180	4.310	4.180	4.220	16,600	-0.05(-1.17%)
Jun 12, 2003	4.290	4.310	4.270	4.270	25,600	-0.04(-0.93%)
Jun 11, 2003	4.260	4.310	4.200	4.310	17,200	+0.01(+0.23%)
Jun 10, 2003	4.160	4.300	4.000	4.300	13,100	+0.16(+3.86%)
Jun 09, 2003	4.210	4.300	4.140	4.140	15,700	-0.16(-3.72%)
Jun 06, 2003	4.180	4.330	4.180	4.300	44,000	+0.05(+1.18%)
Jun 05, 2003	4.250	4.250	4.180	4.250	10,700	+0.00(+0.00%)
Jun 04, 2003	4.120	4.260	4.120	4.250	43,800	+0.05(+1.19%)
Jun 03, 2003	3.960	4.200	3.960	4.200	16,400	+0.19(+4.74%)
Jun 02, 2003	3.950	4.150	3.900	4.010	37,600	+0.01(+0.25%)
May 30, 2003	3.690	4.000	3.690	4.000	33,500	+0.32(+8.70%)
May 29, 2003	3.620	3.680	3.620	3.680	56,900	+0.06(+1.66%)
May 28, 2003	3.360	3.630	3.360	3.620	62,700	+0.20(+5.85%)
May 27, 2003	3.340	3.500	3.340	3.420	22,000	+0.08(+2.40%)
May 23, 2003	3.300	3.410	3.300	3.340	8,300	+0.03(+0.91%)
May 22, 2003	3.310	3.310	3.300	3.310	29,600	-0.03(-0.90%)
May 21, 2003	3.540	3.540	3.250	3.340	80,700	-0.20(-5.65%)
May 20, 2003	3.500	3.600	3.430	3.540	24,900	+0.06(+1.72%)
May 19, 2003	3.530	3.530	3.430	3.480	55,000	+0.02(+0.58%)
May 16, 2003	3.590	3.790	3.400	3.460	173,900	-0.31(-8.22%)
May 15, 2003	3.700	3.850	3.700	3.770	167,900	+0.11(+3.01%)
May 14, 2003	3.810	3.810	3.630	3.660	39,900	-0.04(-1.08%)
May 13, 2003	3.570	3.800	3.570	3.700	33,800	+0.00(+0.00%)
May 12, 2003	3.800	3.800	3.500	3.700	117,200	-0.06(-1.60%)
May 09, 2003	3.700	3.800	3.570	3.760	45,100	+0.04(+1.08%)
May 08, 2003	3.500	3.720	3.410	3.720	893,700	+0.02(+0.54%)
May 07, 2003	3.590	3.750	3.550	3.700	81,100	+0.09(+2.49%)
May 06, 2003	3.330	3.670	3.330	3.610	272,500	+0.20(+5.87%)
May 05, 2003	3.550	3.550	3.230	3.410	121,800	+0.05(+1.34%)
May 02, 2003	2.640	3.500	2.640	3.365	206,300	+0.68(+25.56%)

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.