Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.288	7.335	6.625	6.821	83,153	-0.46(-6.29%)
Jul 30, 2003	7.139	7.335	7.018	7.279	81,869	+0.27(+3.81%)
Jul 29, 2003	7.008	7.139	6.999	7.012	118,791	+0.06(+0.86%)
Jul 28, 2003	6.606	7.354	6.606	6.952	114,617	+0.32(+4.79%)
Jul 25, 2003	6.681	7.008	6.541	6.634	47,195	-0.01(-0.14%)
Jul 24, 2003	6.550	6.821	6.475	6.644	326,514	+0.01(+0.14%)
Jul 23, 2003	6.111	6.999	6.111	6.634	163,524	+0.51(+8.40%)
Jul 22, 2003	6.158	6.167	6.083	6.120	6,528	-0.04(-0.61%)
Jul 21, 2003	6.083	6.167	6.074	6.158	24,293	+0.04(+0.61%)
Jul 18, 2003	6.261	6.261	6.120	6.120	26,647	-0.07(-1.07%)
Jul 17, 2003	6.074	6.298	6.074	6.187	27,503	+0.09(+1.55%)
Jul 16, 2003	6.009	6.092	5.980	6.092	23,972	+0.06(+0.93%)
Jul 15, 2003	5.905	6.074	5.905	6.036	13,591	+0.00(+0.00%)
Jul 14, 2003	6.298	6.298	5.999	6.036	47,302	-0.25(-4.01%)
Jul 11, 2003	6.167	6.354	6.167	6.289	7,705	+0.11(+1.82%)
Jul 10, 2003	6.195	6.354	6.176	6.176	20,868	-0.13(-2.07%)
Jul 09, 2003	6.513	6.513	6.130	6.307	18,835	+0.04(+0.60%)
Jul 08, 2003	6.279	6.307	6.074	6.270	8,347	+0.14(+2.29%)
Jul 07, 2003	6.158	6.176	6.120	6.130	25,256	-0.07(-1.06%)
Jul 03, 2003	6.214	6.214	6.167	6.195	7,598	-0.02(-0.30%)
Jul 02, 2003	6.008	6.214	6.008	6.214	41,416	+0.23(+3.91%)
Jul 01, 2003	6.083	6.111	5.840	5.980	28,360	-0.06(-0.93%)
Jun 30, 2003	6.261	6.261	6.027	6.036	26,754	-0.08(-1.37%)
Jun 27, 2003	6.307	6.307	6.027	6.120	74,057	-0.11(-1.80%)
Jun 26, 2003	6.074	6.364	6.027	6.233	77,053	+0.16(+2.62%)
Jun 25, 2003	5.934	6.354	5.849	6.074	60,037	+0.23(+4.00%)
Jun 24, 2003	5.793	5.943	5.784	5.840	49,977	+0.09(+1.63%)
Jun 23, 2003	5.532	5.747	5.532	5.747	23,437	+0.14(+2.50%)
Jun 20, 2003	5.606	5.625	5.532	5.606	52,546	-0.04(-0.65%)
Jun 19, 2003	5.719	5.887	5.522	5.643	40,453	-0.01(-0.18%)
Jun 18, 2003	5.448	5.934	5.448	5.653	92,464	+0.10(+1.85%)
Jun 17, 2003	5.560	5.560	5.401	5.550	36,814	-0.04(-0.67%)
Jun 16, 2003	5.448	5.588	5.373	5.588	15,517	+0.01(+0.18%)
Jun 13, 2003	5.606	5.606	5.429	5.578	9,952	+0.15(+2.74%)
Jun 12, 2003	5.606	5.606	5.429	5.429	28,360	-0.10(-1.86%)
Jun 11, 2003	5.597	5.606	5.251	5.532	52,760	-0.07(-1.17%)
Jun 10, 2003	5.373	5.606	5.373	5.597	62,499	+0.24(+4.54%)
Jun 09, 2003	5.354	5.354	5.233	5.354	20,975	+0.04(+0.72%)
Jun 06, 2003	5.335	5.335	5.195	5.316	8,026	+0.15(+2.88%)
Jun 05, 2003	5.223	5.233	5.158	5.167	13,698	-0.06(-1.07%)
Jun 04, 2003	5.335	5.335	5.186	5.223	12,842	-0.07(-1.24%)
Jun 03, 2003	5.046	5.373	4.999	5.289	27,931	+0.20(+3.85%)
Jun 02, 2003	5.065	5.195	4.980	5.093	14,019	-0.14(-2.68%)
May 30, 2003	5.093	5.233	5.027	5.233	16,159	+0.07(+1.45%)
May 29, 2003	5.046	5.158	4.971	5.158	5,564	+0.10(+2.03%)
May 28, 2003	4.840	5.055	4.840	5.055	4,922	-0.04(-0.73%)
May 27, 2003	4.990	5.093	4.878	5.093	27,610	+0.09(+1.87%)
May 23, 2003	4.999	5.008	4.990	4.999	21,831	+0.01(+0.19%)
May 22, 2003	4.859	4.990	4.859	4.990	12,521	+0.18(+3.69%)
May 21, 2003	4.775	4.850	4.719	4.812	14,554	+0.03(+0.59%)
May 20, 2003	4.859	4.915	4.784	4.784	14,019	-0.09(-1.92%)
May 19, 2003	4.952	4.999	4.878	4.878	5,029	-0.14(-2.79%)
May 16, 2003	4.625	5.111	4.625	5.018	21,403	+0.39(+8.48%)
May 15, 2003	4.980	5.130	4.579	4.625	94,925	-0.36(-7.30%)
May 14, 2003	5.186	5.392	4.952	4.990	83,046	-0.15(-2.91%)
May 13, 2003	5.251	5.298	4.915	5.139	50,726	-0.13(-2.48%)
May 12, 2003	5.111	5.401	5.046	5.270	60,358	+0.12(+2.36%)
May 09, 2003	5.233	5.364	4.924	5.149	40,239	-0.12(-2.29%)
May 08, 2003	4.672	5.783	4.364	5.269	165,451	+0.64(+13.76%)
May 07, 2003	4.205	4.644	4.176	4.632	68,706	+0.46(+11.14%)
May 06, 2003	3.971	4.354	3.971	4.167	64,104	+0.15(+3.72%)
May 05, 2003	4.018	4.027	3.934	4.018	23,009	+0.00(+0.00%)
May 02, 2003	4.046	4.196	3.990	4.018	30,500	-0.14(-3.37%)

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.