Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.806	9.999	9.770	9.915	1,526,662	+0.14(+1.42%)
Jul 30, 2003	9.939	9.963	9.776	9.776	1,915,444	-0.16(-1.64%)
Jul 29, 2003	9.794	10.01	9.746	9.939	3,570,873	+0.18(+1.86%)
Jul 28, 2003	9.848	9.897	9.667	9.758	2,039,577	-0.14(-1.40%)
Jul 25, 2003	9.758	9.969	9.697	9.897	1,779,726	+0.15(+1.49%)
Jul 24, 2003	9.703	9.945	9.667	9.752	1,039,732	+0.06(+0.62%)
Jul 23, 2003	9.806	9.818	9.607	9.691	1,142,348	-0.16(-1.60%)
Jul 22, 2003	9.703	9.854	9.607	9.848	1,835,006	+0.22(+2.32%)
Jul 21, 2003	9.885	9.921	9.552	9.625	3,126,976	-0.34(-3.45%)
Jul 18, 2003	9.818	10.01	9.758	9.969	1,710,212	+0.20(+2.04%)
Jul 17, 2003	9.891	9.951	9.734	9.770	1,438,445	-0.16(-1.64%)
Jul 16, 2003	9.951	9.969	9.709	9.933	2,996,389	+0.10(+0.98%)
Jul 15, 2003	10.06	10.14	9.830	9.836	3,113,404	-0.13(-1.33%)
Jul 14, 2003	10.12	10.24	9.963	9.969	1,576,977	-0.14(-1.43%)
Jul 11, 2003	9.969	10.12	9.903	10.11	2,469,571	+0.22(+2.20%)
Jul 10, 2003	10.08	10.20	9.848	9.897	2,817,473	-0.19(-1.86%)
Jul 09, 2003	10.27	10.27	10.04	10.08	1,704,916	-0.18(-1.77%)
Jul 08, 2003	10.30	10.34	10.20	10.27	2,572,518	-0.02(-0.18%)
Jul 07, 2003	9.981	10.38	9.975	10.28	2,685,561	+0.31(+3.15%)
Jul 03, 2003	9.969	10.06	9.788	9.969	1,170,981	-0.05(-0.48%)
Jul 02, 2003	9.969	10.07	9.933	10.02	4,384,023	-0.02(-0.18%)
Jul 01, 2003	9.903	10.12	9.824	10.04	3,012,609	+0.11(+1.10%)
Jun 30, 2003	9.788	10.09	9.782	9.927	4,896,772	+0.16(+1.61%)
Jun 27, 2003	9.607	9.848	9.595	9.770	3,417,114	+0.08(+0.81%)
Jun 26, 2003	9.734	9.818	9.655	9.691	1,775,588	-0.08(-0.80%)
Jun 25, 2003	9.921	9.957	9.764	9.770	2,159,902	-0.11(-1.16%)
Jun 24, 2003	9.879	9.951	9.866	9.885	2,423,725	+0.01(+0.12%)
Jun 23, 2003	10.12	10.26	9.818	9.873	2,647,825	-0.22(-2.21%)
Jun 20, 2003	9.999	10.34	9.981	10.10	5,991,950	+0.22(+2.26%)
Jun 19, 2003	10.06	10.06	9.728	9.873	6,802,617	-0.04(-0.37%)
Jun 18, 2003	9.734	9.933	9.728	9.909	2,620,847	+0.18(+1.80%)
Jun 17, 2003	10.01	10.01	9.734	9.734	3,397,750	-0.28(-2.78%)
Jun 16, 2003	9.667	10.02	9.667	10.01	3,695,502	+0.39(+4.08%)
Jun 13, 2003	9.824	9.836	9.564	9.619	2,919,261	-0.16(-1.67%)
Jun 12, 2003	9.758	9.818	9.697	9.782	2,998,540	+0.03(+0.31%)
Jun 11, 2003	9.770	9.812	9.691	9.752	3,990,771	-0.07(-0.68%)
Jun 10, 2003	9.728	9.848	9.721	9.818	5,605,650	+0.12(+1.25%)
Jun 09, 2003	9.619	9.746	9.619	9.697	3,352,400	-0.04(-0.43%)
Jun 06, 2003	9.776	9.981	9.679	9.740	3,994,744	+0.02(+0.25%)
Jun 05, 2003	9.999	10.04	9.703	9.715	4,643,707	-0.40(-4.00%)
Jun 04, 2003	9.921	10.18	9.903	10.12	4,193,355	+0.26(+2.63%)
Jun 03, 2003	9.969	10.06	9.854	9.860	2,898,572	-0.11(-1.09%)
Jun 02, 2003	9.969	10.07	9.824	9.969	2,204,259	+0.13(+1.35%)
May 30, 2003	9.685	10.02	9.679	9.836	2,735,545	+0.11(+1.12%)
May 29, 2003	10.18	10.18	9.516	9.728	3,713,542	-0.33(-3.25%)
May 28, 2003	9.879	10.16	9.860	10.05	4,925,571	+0.18(+1.77%)
May 27, 2003	9.885	9.987	9.546	9.879	4,135,096	+0.02(+0.18%)
May 23, 2003	9.728	9.909	9.685	9.860	3,890,307	+0.19(+2.00%)
May 22, 2003	9.413	9.673	9.401	9.667	2,622,336	+0.19(+1.98%)
May 21, 2003	9.371	9.534	9.190	9.480	2,751,434	+0.11(+1.23%)
May 20, 2003	9.323	9.456	9.305	9.365	1,264,660	+0.08(+0.91%)
May 19, 2003	9.474	9.516	9.232	9.280	2,311,675	-0.21(-2.23%)
May 16, 2003	9.317	9.546	9.280	9.492	2,256,229	+0.19(+2.01%)
May 15, 2003	9.244	9.359	9.214	9.305	1,732,721	+0.06(+0.65%)
May 14, 2003	9.305	9.365	9.166	9.244	2,143,848	-0.06(-0.65%)
May 13, 2003	9.220	9.353	9.154	9.305	2,065,065	+0.21(+2.33%)
May 12, 2003	9.407	9.407	9.093	9.093	2,044,376	-0.19(-2.08%)
May 09, 2003	9.093	9.317	9.051	9.286	1,452,017	+0.22(+2.47%)
May 08, 2003	8.990	9.154	8.972	9.063	1,851,226	+0.08(+0.87%)
May 07, 2003	8.972	9.154	8.942	8.984	2,603,799	-0.24(-2.56%)
May 06, 2003	9.184	9.250	9.148	9.220	2,808,038	+0.06(+0.66%)
May 05, 2003	9.027	9.160	8.984	9.160	3,802,587	+0.11(+1.20%)
May 02, 2003	8.725	9.051	8.712	9.051	1,907,334	+0.27(+3.03%)

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.