Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.068	8.130	8.037	8.068	492,118	-0.02(-0.31%)
Jul 30, 2003	8.068	8.123	8.068	8.092	348,543	-0.16(-1.88%)
Jul 29, 2003	8.285	8.322	8.179	8.248	1,235,936	+0.04(+0.45%)
Jul 28, 2003	8.173	8.272	8.130	8.210	789,581	+0.23(+2.88%)
Jul 25, 2003	7.931	7.987	7.850	7.981	722,547	+0.11(+1.42%)
Jul 24, 2003	7.943	8.092	7.869	7.869	1,013,564	+0.11(+1.44%)
Jul 23, 2003	8.049	8.055	7.757	7.757	928,966	-0.40(-4.94%)
Jul 22, 2003	8.192	8.223	8.099	8.161	859,193	-0.06(-0.75%)
Jul 21, 2003	8.428	8.434	8.192	8.223	555,929	-0.24(-2.79%)
Jul 18, 2003	8.378	8.459	8.266	8.459	859,032	+0.34(+4.20%)
Jul 17, 2003	8.334	8.334	8.068	8.117	1,676,006	-0.34(-4.04%)
Jul 16, 2003	8.595	8.595	8.409	8.459	895,771	+0.08(+0.96%)
Jul 15, 2003	8.490	8.539	8.365	8.378	787,647	-0.03(-0.37%)
Jul 14, 2003	8.347	8.471	8.316	8.409	742,850	+0.31(+3.83%)
Jul 11, 2003	8.037	8.130	7.993	8.099	782,168	+0.04(+0.54%)
Jul 10, 2003	8.130	8.204	7.974	8.055	607,977	-0.25(-2.99%)
Jul 09, 2003	8.204	8.303	8.068	8.303	1,020,332	+0.09(+1.13%)
Jul 08, 2003	8.049	8.210	8.049	8.210	869,667	+0.27(+3.36%)
Jul 07, 2003	7.788	7.956	7.757	7.943	806,823	+0.50(+6.67%)
Jul 03, 2003	7.484	7.571	7.447	7.447	179,508	+0.00(+0.00%)
Jul 02, 2003	7.590	7.602	7.447	7.447	853,553	+0.12(+1.69%)
Jul 01, 2003	7.348	7.422	7.242	7.323	619,901	+0.02(+0.25%)
Jun 30, 2003	7.323	7.397	7.248	7.304	249,120	-0.02(-0.25%)
Jun 27, 2003	7.354	7.416	7.304	7.323	825,515	+0.02(+0.25%)
Jun 26, 2003	7.261	7.310	7.180	7.304	876,273	+0.14(+1.90%)
Jun 25, 2003	7.199	7.416	7.168	7.168	1,300,069	-0.22(-2.94%)
Jun 24, 2003	7.416	7.478	7.323	7.385	724,158	-0.12(-1.57%)
Jun 23, 2003	7.633	7.639	7.354	7.503	1,104,285	-0.22(-2.81%)
Jun 20, 2003	7.757	7.844	7.701	7.720	704,983	-0.04(-0.48%)
Jun 19, 2003	7.850	7.950	7.751	7.757	535,787	+0.01(+0.08%)
Jun 18, 2003	7.745	7.819	7.689	7.751	943,630	-0.04(-0.48%)
Jun 17, 2003	7.888	7.974	7.788	7.788	969,089	-0.01(-0.08%)
Jun 16, 2003	7.726	7.819	7.639	7.795	938,634	+0.28(+3.72%)
Jun 13, 2003	7.521	7.565	7.484	7.515	1,502,298	+0.19(+2.63%)
Jun 12, 2003	7.217	7.379	7.217	7.323	1,048,370	+0.01(+0.17%)
Jun 11, 2003	7.261	7.310	7.199	7.310	799,249	+0.04(+0.60%)
Jun 10, 2003	7.323	7.385	7.236	7.267	1,017,915	-0.01(-0.09%)
Jun 09, 2003	7.472	7.472	7.236	7.273	1,183,404	-0.19(-2.58%)
Jun 06, 2003	7.503	7.584	7.459	7.466	1,429,625	+0.09(+1.26%)
Jun 05, 2003	7.304	7.397	7.292	7.373	1,741,106	-0.24(-3.18%)
Jun 04, 2003	7.404	7.615	7.360	7.615	1,488,763	+0.25(+3.46%)
Jun 03, 2003	7.304	7.379	7.292	7.360	712,073	+0.01(+0.17%)
Jun 02, 2003	7.422	7.453	7.329	7.348	831,316	+0.08(+1.11%)
May 30, 2003	7.112	7.298	7.106	7.267	1,643,134	+0.11(+1.47%)
May 29, 2003	7.137	7.199	7.118	7.162	736,566	-0.07(-0.94%)
May 28, 2003	7.236	7.267	7.081	7.230	840,339	+0.06(+0.78%)
May 27, 2003	6.982	7.199	6.907	7.174	1,143,925	+0.28(+4.05%)
May 23, 2003	6.826	6.907	6.795	6.895	633,759	+0.13(+1.93%)
May 22, 2003	6.764	6.777	6.702	6.764	667,115	+0.26(+4.01%)
May 21, 2003	6.541	6.541	6.466	6.504	276,997	-0.04(-0.57%)
May 20, 2003	6.504	6.597	6.491	6.541	405,909	+0.14(+2.13%)
May 19, 2003	6.516	6.516	6.398	6.404	509,199	-0.15(-2.27%)
May 16, 2003	6.578	6.609	6.535	6.553	808,595	-0.12(-1.77%)
May 15, 2003	6.609	6.715	6.591	6.671	512,099	+0.16(+2.38%)
May 14, 2003	6.609	6.740	6.516	6.516	1,286,856	-0.26(-3.85%)
May 13, 2003	6.808	6.857	6.764	6.777	277,320	-0.12(-1.80%)
May 12, 2003	6.888	6.901	6.802	6.901	691,769	+0.07(+1.09%)
May 09, 2003	6.727	6.826	6.677	6.826	1,552,896	+0.34(+5.26%)
May 08, 2003	6.454	6.510	6.448	6.485	258,628	+0.00(+0.00%)
May 07, 2003	6.591	6.591	6.485	6.485	883,525	-0.11(-1.60%)
May 06, 2003	6.516	6.640	6.510	6.591	1,028,872	+0.04(+0.66%)
May 05, 2003	6.535	6.584	6.485	6.547	404,458	+0.09(+1.44%)
May 02, 2003	6.287	6.460	6.262	6.454	954,426	+0.31(+5.05%)

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.