Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.829	9.982	9.769	9.793	286,161	+0.14(+1.49%)
Jul 30, 2003	9.745	9.781	9.649	9.649	195,223	-0.14(-1.44%)
Jul 29, 2003	9.829	9.862	9.690	9.790	89,269	-0.05(-0.49%)
Jul 28, 2003	9.865	9.898	9.771	9.838	71,331	+0.04(+0.42%)
Jul 25, 2003	9.661	9.829	9.495	9.798	242,778	+0.20(+2.12%)
Jul 24, 2003	9.865	9.910	9.594	9.594	103,451	-0.17(-1.69%)
Jul 23, 2003	9.733	9.826	9.637	9.759	211,909	+0.05(+0.49%)
Jul 22, 2003	9.685	9.769	9.613	9.711	349,567	+0.24(+2.56%)
Jul 21, 2003	9.637	9.637	9.445	9.469	1,149,234	-0.24(-2.49%)
Jul 18, 2003	9.781	9.802	9.603	9.711	137,657	+0.03(+0.27%)
Jul 17, 2003	9.810	9.874	9.630	9.685	252,789	-0.36(-3.58%)
Jul 16, 2003	10.13	10.13	9.925	10.04	367,504	-0.02(-0.24%)
Jul 15, 2003	10.15	10.17	9.977	10.07	178,955	+0.01(+0.12%)
Jul 14, 2003	10.10	10.25	9.997	10.06	1,096,674	+0.13(+1.33%)
Jul 11, 2003	9.865	9.994	9.831	9.925	887,267	+0.12(+1.20%)
Jul 10, 2003	9.961	9.970	9.747	9.807	783,398	-0.26(-2.59%)
Jul 09, 2003	10.06	10.16	9.949	10.07	926,061	+0.06(+0.57%)
Jul 08, 2003	9.901	10.07	9.817	10.01	869,330	+0.09(+0.87%)
Jul 07, 2003	9.757	9.949	9.711	9.925	325,373	+0.37(+3.89%)
Jul 03, 2003	9.541	9.694	9.541	9.553	148,920	-0.07(-0.75%)
Jul 02, 2003	9.457	9.661	9.457	9.625	191,469	+0.26(+2.79%)
Jul 01, 2003	9.265	9.419	9.124	9.364	661,591	+0.11(+1.17%)
Jun 30, 2003	9.409	9.433	9.241	9.256	379,184	-0.01(-0.13%)
Jun 27, 2003	9.373	9.491	9.268	9.268	161,017	-0.09(-1.00%)
Jun 26, 2003	9.193	9.373	9.193	9.361	219,001	+0.18(+1.98%)
Jun 25, 2003	9.277	9.383	9.155	9.179	264,052	-0.05(-0.55%)
Jun 24, 2003	9.217	9.337	9.155	9.229	161,852	-0.06(-0.62%)
Jun 23, 2003	9.481	9.488	9.205	9.287	768,798	-0.25(-2.64%)
Jun 20, 2003	9.625	9.651	9.457	9.539	1,147,148	-0.04(-0.40%)
Jun 19, 2003	9.764	9.807	9.570	9.577	279,487	-0.13(-1.33%)
Jun 18, 2003	9.505	9.745	9.436	9.706	412,973	+0.15(+1.61%)
Jun 17, 2003	9.553	9.601	9.481	9.553	315,778	+0.04(+0.38%)
Jun 16, 2003	9.373	9.517	9.268	9.517	534,779	+0.25(+2.72%)
Jun 13, 2003	9.555	9.555	9.241	9.265	315,778	-0.23(-2.45%)
Jun 12, 2003	9.565	9.565	9.438	9.498	388,779	+0.00(+0.05%)
Jun 11, 2003	9.289	9.503	9.289	9.493	171,863	+0.06(+0.66%)
Jun 10, 2003	9.397	9.431	9.280	9.431	111,794	+0.17(+1.79%)
Jun 09, 2003	9.385	9.527	9.229	9.265	197,309	-0.18(-1.88%)
Jun 06, 2003	9.723	9.838	9.395	9.443	1,470,853	-0.05(-0.56%)
Jun 05, 2003	9.409	9.527	9.316	9.495	848,472	+0.00(+0.03%)
Jun 04, 2003	9.356	9.560	9.316	9.493	927,730	+0.19(+2.09%)
Jun 03, 2003	9.229	9.342	9.181	9.299	1,295,235	+0.02(+0.23%)
Jun 02, 2003	9.457	9.469	9.229	9.277	1,330,275	-0.05(-0.49%)
May 30, 2003	9.301	9.347	9.232	9.323	221,921	+0.10(+1.04%)
May 29, 2003	9.146	9.335	9.122	9.227	298,258	+0.12(+1.26%)
May 28, 2003	9.122	9.179	9.038	9.112	1,674,836	+0.07(+0.82%)
May 27, 2003	8.738	9.095	8.738	9.038	164,355	+0.27(+3.03%)
May 23, 2003	8.707	8.807	8.707	8.772	923,558	+0.05(+0.52%)
May 22, 2003	8.678	8.807	8.678	8.726	99,280	+0.05(+0.55%)
May 21, 2003	8.678	8.700	8.575	8.678	828,866	-0.03(-0.36%)
May 20, 2003	8.738	8.807	8.606	8.709	889,352	+0.03(+0.36%)
May 19, 2003	8.942	8.973	8.668	8.678	839,295	-0.34(-3.72%)
May 16, 2003	9.086	9.110	8.970	9.014	198,560	-0.09(-1.03%)
May 15, 2003	9.148	9.191	9.018	9.107	329,961	+0.08(+0.93%)
May 14, 2003	9.134	9.134	8.920	9.023	234,435	-0.01(-0.11%)
May 13, 2003	9.009	9.105	8.968	9.033	249,869	-0.03(-0.37%)
May 12, 2003	8.906	9.095	8.872	9.066	289,498	+0.13(+1.42%)
May 09, 2003	8.810	8.939	8.788	8.939	120,137	+0.28(+3.27%)
May 08, 2003	8.702	8.807	8.656	8.656	239,024	-0.16(-1.85%)
May 07, 2003	8.896	8.949	8.764	8.819	125,143	-0.13(-1.50%)
May 06, 2003	8.798	9.026	8.798	8.954	453,853	+0.18(+2.05%)
May 05, 2003	8.810	8.918	8.755	8.774	251,538	+0.05(+0.55%)
May 02, 2003	8.558	8.774	8.558	8.726	199,395	+0.16(+1.82%)

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.