Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.673	9.677	9.306	9.349	67,162	-0.20(-2.08%)
Jul 30, 2003	9.720	9.784	9.380	9.548	62,058	-0.28(-2.89%)
Jul 29, 2003	9.638	9.845	9.267	9.832	23,779	+0.44(+4.73%)
Jul 28, 2003	9.914	10.26	9.267	9.388	59,042	-0.52(-5.26%)
Jul 25, 2003	9.733	9.910	9.569	9.910	21,691	+0.09(+0.92%)
Jul 24, 2003	9.690	10.09	9.634	9.819	78,530	+0.08(+0.80%)
Jul 23, 2003	9.453	9.746	9.440	9.742	104,165	+0.20(+2.08%)
Jul 22, 2003	8.974	9.608	8.759	9.543	91,058	+0.51(+5.63%)
Jul 21, 2003	9.660	9.948	8.772	9.035	119,825	-0.85(-8.59%)
Jul 18, 2003	9.746	9.936	9.625	9.884	90,710	+0.14(+1.46%)
Jul 17, 2003	10.26	10.37	9.569	9.742	111,009	-0.60(-5.83%)
Jul 16, 2003	10.22	10.48	10.22	10.35	80,386	+0.00(+0.00%)
Jul 15, 2003	10.22	10.43	10.22	10.35	63,102	+0.01(+0.08%)
Jul 14, 2003	10.49	10.49	10.22	10.34	63,334	-0.08(-0.75%)
Jul 11, 2003	10.37	10.45	10.37	10.41	41,762	+0.04(+0.37%)
Jul 10, 2003	10.35	10.47	10.31	10.38	137,921	-0.05(-0.45%)
Jul 09, 2003	10.41	10.52	10.30	10.42	101,497	-0.01(-0.08%)
Jul 08, 2003	10.50	10.50	10.37	10.43	192,440	-0.04(-0.37%)
Jul 07, 2003	10.19	10.69	10.19	10.47	205,083	+0.19(+1.84%)
Jul 03, 2003	10.08	10.35	10.08	10.28	54,286	-0.06(-0.58%)
Jul 02, 2003	10.35	10.36	9.897	10.34	155,058	-0.00(-0.04%)
Jul 01, 2003	9.767	10.36	9.765	10.35	90,478	+0.54(+5.54%)
Jun 30, 2003	10.11	10.25	9.776	9.802	106,216	-0.29(-2.86%)
Jun 27, 2003	10.32	10.34	9.901	10.09	108,225	-0.16(-1.56%)
Jun 26, 2003	9.660	10.28	9.444	10.25	100,337	+0.68(+7.06%)
Jun 25, 2003	9.397	9.647	9.259	9.574	65,654	+0.24(+2.54%)
Jun 24, 2003	9.289	9.436	9.181	9.336	43,847	-0.07(-0.73%)
Jun 23, 2003	9.655	9.755	9.336	9.405	125,741	-0.28(-2.89%)
Jun 20, 2003	9.862	9.931	9.591	9.686	34,103	-0.22(-2.22%)
Jun 19, 2003	9.914	10.01	9.755	9.905	46,515	-0.13(-1.25%)
Jun 18, 2003	9.569	10.24	9.569	10.03	120,985	+0.42(+4.35%)
Jun 17, 2003	9.681	9.798	9.586	9.612	72,034	-0.06(-0.62%)
Jun 16, 2003	10.02	10.02	9.505	9.673	105,441	-0.34(-3.44%)
Jun 13, 2003	10.03	10.09	9.914	10.02	52,314	-0.13(-1.32%)
Jun 12, 2003	10.13	10.41	10.06	10.15	55,214	+0.09(+0.86%)
Jun 11, 2003	9.849	10.08	9.703	10.06	119,477	+0.26(+2.64%)
Jun 10, 2003	9.828	9.914	9.703	9.806	59,506	-0.03(-0.26%)
Jun 09, 2003	9.785	10.19	9.763	9.832	45,570	+0.03(+0.31%)
Jun 06, 2003	9.647	9.983	9.612	9.802	52,662	+0.05(+0.49%)
Jun 05, 2003	9.858	10.13	9.703	9.755	106,253	-0.16(-1.65%)
Jun 04, 2003	9.785	10.10	9.785	9.918	233,967	+0.05(+0.48%)
Jun 03, 2003	9.255	10.09	9.130	9.871	276,654	+0.56(+6.02%)
Jun 02, 2003	9.082	9.311	9.052	9.311	202,995	+0.25(+2.76%)
May 30, 2003	8.836	9.138	8.711	9.061	127,249	+0.23(+2.59%)
May 29, 2003	8.621	8.983	8.513	8.832	213,087	+0.21(+2.45%)
May 28, 2003	8.660	8.746	8.561	8.621	51,850	+0.00(+0.00%)
May 27, 2003	8.526	8.664	8.509	8.621	103,353	+0.15(+1.73%)
May 23, 2003	8.272	8.539	8.272	8.474	35,959	+0.08(+0.98%)
May 22, 2003	8.345	8.483	8.345	8.392	42,339	+0.02(+0.21%)
May 21, 2003	8.233	8.444	8.233	8.375	5,103	+0.12(+1.41%)
May 20, 2003	8.190	8.444	8.142	8.259	56,374	+0.05(+0.63%)
May 19, 2003	8.328	8.513	8.190	8.207	49,994	-0.31(-3.69%)
May 16, 2003	8.328	8.556	8.289	8.522	84,214	+0.10(+1.18%)
May 15, 2003	8.315	8.436	8.069	8.423	87,810	+0.04(+0.46%)
May 14, 2003	8.341	8.392	8.237	8.384	33,755	+0.05(+0.57%)
May 13, 2003	8.621	8.621	8.276	8.336	26,215	-0.28(-3.20%)
May 12, 2003	8.582	8.621	8.522	8.612	34,567	-0.01(-0.10%)
May 09, 2003	8.548	8.642	8.548	8.621	56,142	+0.00(+0.00%)
May 08, 2003	8.651	8.681	8.548	8.621	46,515	-0.04(-0.50%)
May 07, 2003	8.621	8.798	8.405	8.664	128,641	+0.04(+0.50%)
May 06, 2003	8.612	8.729	8.504	8.621	51,270	-0.05(-0.60%)
May 05, 2003	8.617	8.681	8.384	8.673	88,506	+0.07(+0.85%)
May 02, 2003	8.371	8.742	8.367	8.599	52,082	+0.28(+3.31%)

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.