Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.829	9.983	9.770	9.794	286,138	+0.14(+1.49%)
Jul 30, 2003	9.746	9.782	9.650	9.650	195,208	-0.14(-1.44%)
Jul 29, 2003	9.829	9.863	9.690	9.791	89,262	-0.05(-0.49%)
Jul 28, 2003	9.865	9.899	9.772	9.839	71,326	+0.04(+0.42%)
Jul 25, 2003	9.662	9.829	9.496	9.798	242,759	+0.20(+2.12%)
Jul 24, 2003	9.865	9.911	9.595	9.595	103,443	-0.17(-1.69%)
Jul 23, 2003	9.734	9.827	9.638	9.760	211,893	+0.05(+0.49%)
Jul 22, 2003	9.686	9.770	9.614	9.712	349,540	+0.24(+2.56%)
Jul 21, 2003	9.638	9.638	9.446	9.470	1,149,144	-0.24(-2.49%)
Jul 18, 2003	9.782	9.803	9.604	9.712	137,647	+0.03(+0.27%)
Jul 17, 2003	9.810	9.875	9.630	9.686	252,770	-0.36(-3.58%)
Jul 16, 2003	10.13	10.13	9.925	10.05	367,475	-0.02(-0.24%)
Jul 15, 2003	10.15	10.17	9.978	10.07	178,941	+0.01(+0.12%)
Jul 14, 2003	10.11	10.25	9.997	10.06	1,096,588	+0.13(+1.33%)
Jul 11, 2003	9.865	9.995	9.832	9.925	887,197	+0.12(+1.20%)
Jul 10, 2003	9.961	9.971	9.748	9.808	783,336	-0.26(-2.59%)
Jul 09, 2003	10.06	10.17	9.949	10.07	925,989	+0.06(+0.57%)
Jul 08, 2003	9.901	10.07	9.818	10.01	869,261	+0.09(+0.87%)
Jul 07, 2003	9.758	9.949	9.712	9.925	325,347	+0.37(+3.89%)
Jul 03, 2003	9.542	9.695	9.542	9.554	148,909	-0.07(-0.75%)
Jul 02, 2003	9.458	9.662	9.458	9.626	191,454	+0.26(+2.79%)
Jul 01, 2003	9.266	9.420	9.125	9.364	661,540	+0.11(+1.17%)
Jun 30, 2003	9.410	9.434	9.242	9.257	379,155	-0.01(-0.13%)
Jun 27, 2003	9.374	9.491	9.268	9.268	161,005	-0.09(-1.00%)
Jun 26, 2003	9.194	9.374	9.194	9.362	218,983	+0.18(+1.98%)
Jun 25, 2003	9.278	9.384	9.156	9.180	264,032	-0.05(-0.55%)
Jun 24, 2003	9.218	9.338	9.156	9.230	161,839	-0.06(-0.62%)
Jun 23, 2003	9.482	9.489	9.206	9.288	768,737	-0.25(-2.64%)
Jun 20, 2003	9.626	9.652	9.458	9.539	1,147,058	-0.04(-0.40%)
Jun 19, 2003	9.765	9.808	9.571	9.578	279,465	-0.13(-1.33%)
Jun 18, 2003	9.506	9.746	9.436	9.707	412,941	+0.15(+1.61%)
Jun 17, 2003	9.554	9.602	9.482	9.554	315,753	+0.04(+0.38%)
Jun 16, 2003	9.374	9.518	9.268	9.518	534,737	+0.25(+2.72%)
Jun 13, 2003	9.556	9.556	9.242	9.266	315,753	-0.23(-2.45%)
Jun 12, 2003	9.566	9.566	9.439	9.499	388,748	+0.00(+0.05%)
Jun 11, 2003	9.290	9.503	9.290	9.494	171,850	+0.06(+0.66%)
Jun 10, 2003	9.398	9.432	9.280	9.432	111,786	+0.17(+1.79%)
Jun 09, 2003	9.386	9.527	9.230	9.266	197,294	-0.18(-1.88%)
Jun 06, 2003	9.724	9.839	9.396	9.444	1,470,737	-0.05(-0.56%)
Jun 05, 2003	9.410	9.527	9.316	9.496	848,406	+0.00(+0.03%)
Jun 04, 2003	9.357	9.561	9.316	9.494	927,657	+0.19(+2.09%)
Jun 03, 2003	9.230	9.343	9.182	9.300	1,295,133	+0.02(+0.23%)
Jun 02, 2003	9.458	9.470	9.230	9.278	1,330,170	-0.05(-0.49%)
May 30, 2003	9.302	9.348	9.233	9.324	221,903	+0.10(+1.04%)
May 29, 2003	9.146	9.336	9.122	9.228	298,235	+0.12(+1.26%)
May 28, 2003	9.122	9.180	9.038	9.113	1,674,705	+0.07(+0.82%)
May 27, 2003	8.739	9.096	8.739	9.038	164,342	+0.27(+3.03%)
May 23, 2003	8.707	8.808	8.707	8.772	923,486	+0.05(+0.52%)
May 22, 2003	8.679	8.808	8.679	8.727	99,272	+0.05(+0.55%)
May 21, 2003	8.679	8.700	8.576	8.679	828,802	-0.03(-0.36%)
May 20, 2003	8.739	8.808	8.607	8.710	889,283	+0.03(+0.36%)
May 19, 2003	8.942	8.974	8.669	8.679	839,229	-0.34(-3.72%)
May 16, 2003	9.086	9.110	8.971	9.014	198,545	-0.09(-1.03%)
May 15, 2003	9.149	9.192	9.019	9.108	329,935	+0.08(+0.93%)
May 14, 2003	9.134	9.134	8.921	9.024	234,417	-0.01(-0.11%)
May 13, 2003	9.010	9.105	8.969	9.034	249,850	-0.03(-0.37%)
May 12, 2003	8.906	9.096	8.873	9.067	289,475	+0.13(+1.42%)
May 09, 2003	8.811	8.940	8.789	8.940	120,128	+0.28(+3.27%)
May 08, 2003	8.703	8.808	8.657	8.657	239,005	-0.16(-1.85%)
May 07, 2003	8.897	8.950	8.765	8.820	125,133	-0.13(-1.50%)
May 06, 2003	8.799	9.026	8.799	8.954	453,818	+0.18(+2.05%)
May 05, 2003	8.811	8.918	8.755	8.775	251,518	+0.05(+0.55%)
May 02, 2003	8.559	8.775	8.559	8.727	199,379	+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.