Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.90	12.00	11.30	11.66	25,400	-0.08(-0.68%)
Jul 30, 2003	11.62	11.95	11.45	11.74	6,200	+0.00(+0.00%)
Jul 29, 2003	11.92	11.92	11.33	11.74	10,000	-0.01(-0.09%)
Jul 28, 2003	11.89	11.95	11.21	11.75	57,200	+0.58(+5.19%)
Jul 25, 2003	11.94	11.95	10.98	11.17	56,300	-0.55(-4.66%)
Jul 24, 2003	11.35	11.98	11.21	11.72	43,700	+0.33(+2.86%)
Jul 23, 2003	10.85	11.40	10.70	11.39	14,300	+0.39(+3.55%)
Jul 22, 2003	9.360	11.00	9.360	11.00	24,900	+0.75(+7.32%)
Jul 21, 2003	10.55	10.84	9.350	10.25	33,300	-0.52(-4.83%)
Jul 18, 2003	11.20	11.20	10.72	10.77	16,500	-0.23(-2.09%)
Jul 17, 2003	11.88	11.98	10.67	11.00	53,300	-0.96(-8.03%)
Jul 16, 2003	11.88	12.00	11.76	11.96	19,500	+0.07(+0.59%)
Jul 15, 2003	12.15	12.20	11.75	11.89	40,900	-0.29(-2.38%)
Jul 14, 2003	11.85	12.19	11.75	12.18	49,900	+0.37(+3.13%)
Jul 11, 2003	11.88	11.88	11.41	11.81	24,000	+0.06(+0.51%)
Jul 10, 2003	11.93	11.94	11.45	11.75	32,200	-0.19(-1.59%)
Jul 09, 2003	11.95	11.95	11.61	11.94	38,800	-0.01(-0.08%)
Jul 08, 2003	11.56	12.00	11.56	11.95	38,400	+0.23(+1.96%)
Jul 07, 2003	11.28	11.75	11.11	11.72	35,700	+0.63(+5.67%)
Jul 03, 2003	11.20	11.49	11.06	11.09	13,900	-0.39(-3.39%)
Jul 02, 2003	10.50	11.75	10.26	11.48	23,800	+1.48(+14.80%)
Jul 01, 2003	10.30	10.47	9.900	10.00	11,900	+0.00(+0.00%)
Jun 30, 2003	10.70	10.92	9.800	10.00	77,000	-0.70(-6.54%)
Jun 27, 2003	10.55	11.19	10.55	10.70	24,900	-0.02(-0.19%)
Jun 26, 2003	10.69	11.05	10.58	10.72	33,300	-0.28(-2.55%)
Jun 25, 2003	9.800	11.08	9.800	11.00	82,700	+1.00(+10.00%)
Jun 24, 2003	10.70	10.70	8.600	10.00	91,300	+0.65(+6.95%)
Jun 23, 2003	11.74	11.74	9.350	9.350	45,500	-2.34(-20.02%)
Jun 20, 2003	10.75	11.75	8.230	11.69	74,300	+1.54(+15.17%)
Jun 19, 2003	10.25	11.14	10.15	10.15	29,500	-0.10(-0.98%)
Jun 18, 2003	9.550	10.35	9.550	10.25	11,800	+0.47(+4.81%)
Jun 17, 2003	10.34	10.62	9.540	9.780	58,900	-1.21(-11.01%)
Jun 16, 2003	10.80	11.60	10.34	10.99	56,800	-0.57(-4.93%)
Jun 13, 2003	11.60	12.00	11.56	11.56	27,800	-0.24(-2.03%)
Jun 12, 2003	11.01	12.00	11.00	11.80	90,500	-0.14(-1.17%)
Jun 11, 2003	11.54	11.99	11.50	11.94	26,500	+0.05(+0.42%)
Jun 10, 2003	12.00	12.00	11.42	11.89	56,400	+0.30(+2.59%)
Jun 09, 2003	11.84	12.00	11.41	11.59	62,462	-0.25(-2.11%)
Jun 06, 2003	11.20	12.10	11.14	11.84	107,100	+0.70(+6.28%)
Jun 05, 2003	10.58	11.20	10.52	11.14	62,700	+0.42(+3.92%)
Jun 04, 2003	10.20	10.74	9.700	10.72	32,400	+0.62(+6.14%)
Jun 03, 2003	10.00	10.12	9.910	10.10	8,200	+0.16(+1.61%)
Jun 02, 2003	9.950	10.00	9.580	9.940	31,700	+0.23(+2.37%)
May 30, 2003	9.490	9.750	9.260	9.710	20,100	+0.26(+2.75%)
May 29, 2003	9.490	9.750	9.260	9.450	14,100	-0.14(-1.46%)
May 28, 2003	8.980	9.730	8.980	9.590	8,900	-0.01(-0.10%)
May 27, 2003	9.000	9.800	8.990	9.600	58,300	+0.47(+5.15%)
May 23, 2003	8.540	9.230	8.420	9.130	8,800	+0.01(+0.11%)
May 22, 2003	8.940	9.160	8.800	9.120	16,200	-0.03(-0.33%)
May 21, 2003	8.750	9.150	8.640	9.150	2,800	+0.27(+3.04%)
May 20, 2003	8.750	9.010	8.550	8.880	8,700	-0.07(-0.78%)
May 19, 2003	9.300	9.450	8.800	8.950	21,800	-0.55(-5.79%)
May 16, 2003	9.010	9.990	9.010	9.500	15,700	-0.28(-2.87%)
May 15, 2003	9.420	10.06	9.420	9.781	25,400	+0.15(+1.57%)
May 14, 2003	9.280	10.14	8.260	9.630	71,500	+0.84(+9.56%)
May 13, 2003	7.660	8.870	7.400	8.790	64,700	+1.19(+15.66%)
May 12, 2003	7.390	7.700	7.240	7.600	11,100	+0.39(+5.41%)
May 09, 2003	7.170	7.390	6.830	7.210	15,100	+0.07(+0.98%)
May 08, 2003	7.170	7.170	6.990	7.140	10,300	+0.02(+0.28%)
May 07, 2003	7.120	7.750	6.400	7.120	35,200	-0.01(-0.14%)
May 06, 2003	6.780	7.180	6.690	7.130	47,400	+0.51(+7.70%)
May 05, 2003	6.770	6.770	6.250	6.620	28,400	-0.20(-2.93%)
May 02, 2003	7.240	7.920	6.730	6.820	40,800	-0.13(-1.87%)

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.