Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.341	5.432	5.328	5.341	138,164	+0.00(+0.00%)
Jul 30, 2003	5.462	5.462	5.288	5.341	107,835	-0.10(-1.77%)
Jul 29, 2003	5.593	5.593	5.422	5.438	70,018	-0.16(-2.82%)
Jul 28, 2003	5.555	5.609	5.526	5.595	112,703	+0.06(+1.01%)
Jul 25, 2003	5.491	5.593	5.422	5.539	74,136	+0.05(+0.97%)
Jul 24, 2003	5.462	5.590	5.414	5.486	98,849	+0.05(+0.93%)
Jul 23, 2003	5.328	5.459	5.229	5.435	85,744	+0.08(+1.55%)
Jul 22, 2003	5.085	5.368	5.040	5.352	213,050	+0.31(+6.14%)
Jul 21, 2003	5.114	5.114	5.029	5.042	82,374	+0.01(+0.16%)
Jul 18, 2003	5.114	5.114	5.034	5.034	63,278	+0.01(+0.11%)
Jul 17, 2003	5.112	5.112	5.010	5.029	86,867	-0.04(-0.79%)
Jul 16, 2003	5.138	5.195	5.067	5.069	148,648	-0.01(-0.21%)
Jul 15, 2003	5.146	5.146	5.010	5.080	154,264	-0.03(-0.68%)
Jul 14, 2003	5.155	5.168	5.034	5.114	242,630	+0.04(+0.79%)
Jul 11, 2003	5.163	5.163	5.061	5.074	98,849	-0.03(-0.58%)
Jul 10, 2003	5.141	5.275	5.074	5.104	129,552	-0.06(-1.18%)
Jul 09, 2003	5.235	5.299	5.144	5.165	102,219	-0.02(-0.31%)
Jul 08, 2003	5.341	5.341	5.155	5.181	144,155	-0.16(-3.00%)
Jul 07, 2003	5.475	5.480	5.291	5.341	152,392	-0.03(-0.60%)
Jul 03, 2003	5.408	5.408	5.328	5.374	59,159	-0.00(-0.05%)
Jul 02, 2003	5.349	5.475	5.341	5.376	143,780	-0.01(-0.10%)
Jul 01, 2003	5.475	5.475	5.352	5.382	182,721	-0.09(-1.61%)
Jun 30, 2003	5.475	5.518	5.347	5.470	190,210	-0.01(-0.10%)
Jun 27, 2003	5.502	5.499	5.432	5.475	146,027	+0.00(+0.05%)
Jun 26, 2003	5.130	5.475	5.090	5.472	316,018	+0.05(+0.99%)
Jun 25, 2003	5.208	5.419	5.208	5.419	239,634	+0.12(+2.27%)
Jun 24, 2003	5.165	5.360	5.160	5.299	145,652	+0.15(+3.01%)
Jun 23, 2003	5.117	5.189	5.080	5.144	83,123	-0.01(-0.10%)
Jun 20, 2003	5.205	5.221	5.128	5.149	82,374	-0.01(-0.10%)
Jun 19, 2003	5.187	5.240	5.082	5.155	64,776	-0.01(-0.26%)
Jun 18, 2003	5.203	5.208	5.122	5.168	65,525	-0.03(-0.67%)
Jun 17, 2003	5.088	5.208	5.013	5.203	101,470	+0.10(+1.99%)
Jun 16, 2003	4.989	5.101	4.949	5.101	169,990	+0.15(+3.08%)
Jun 13, 2003	4.994	5.029	4.949	4.949	206,310	-0.03(-0.64%)
Jun 12, 2003	4.994	5.021	4.957	4.981	238,511	+0.01(+0.27%)
Jun 11, 2003	5.008	5.064	4.914	4.968	145,278	-0.02(-0.38%)
Jun 10, 2003	5.042	5.042	4.930	4.986	102,593	+0.01(+0.16%)
Jun 09, 2003	5.058	5.072	4.941	4.978	221,287	-0.08(-1.53%)
Jun 06, 2003	5.021	5.088	5.008	5.056	66,648	+0.02(+0.37%)
Jun 05, 2003	5.058	5.088	5.021	5.037	73,762	-0.01(-0.21%)
Jun 04, 2003	5.074	5.141	4.989	5.048	147,899	+0.01(+0.27%)
Jun 03, 2003	5.074	5.163	5.018	5.034	164,748	-0.04(-0.79%)
Jun 02, 2003	5.128	5.173	5.074	5.074	71,890	-0.05(-0.99%)
May 30, 2003	5.074	5.197	5.074	5.125	137,789	+0.07(+1.48%)
May 29, 2003	5.048	5.074	5.021	5.050	161,753	+0.03(+0.58%)
May 28, 2003	5.048	5.101	5.013	5.021	69,643	-0.03(-0.53%)
May 27, 2003	4.861	5.195	4.813	5.048	249,369	+0.17(+3.39%)
May 23, 2003	4.674	4.928	4.607	4.882	104,840	+0.22(+4.64%)
May 22, 2003	4.684	4.711	4.634	4.665	92,858	+0.02(+0.33%)
May 21, 2003	4.610	4.671	4.610	4.650	119,442	+0.04(+0.87%)
May 20, 2003	4.610	4.644	4.607	4.610	43,059	+0.00(+0.06%)
May 19, 2003	4.594	4.695	4.594	4.607	189,086	+0.00(+0.00%)
May 16, 2003	4.636	4.743	4.580	4.607	336,986	-0.05(-1.15%)
May 15, 2003	4.700	4.807	4.636	4.660	159,132	-0.06(-1.19%)
May 14, 2003	4.767	4.767	4.700	4.717	164,374	-0.02(-0.51%)
May 13, 2003	4.687	4.751	4.668	4.741	633,908	+0.05(+1.14%)
May 12, 2003	4.717	4.791	4.660	4.687	261,726	+0.00(+0.00%)
May 09, 2003	4.778	4.807	4.674	4.687	145,652	-0.06(-1.29%)
May 08, 2003	4.754	4.815	4.727	4.749	71,141	-0.03(-0.67%)
May 07, 2003	4.914	4.936	4.762	4.781	103,342	-0.11(-2.29%)
May 06, 2003	4.850	4.895	4.850	4.893	62,904	+0.04(+0.83%)
May 05, 2003	4.887	4.887	4.743	4.853	104,840	-0.02(-0.44%)
May 02, 2003	4.901	4.936	4.861	4.874	56,913	+0.00(+0.05%)

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.