Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.759	6.860	6.632	6.712	9,813	-0.13(-1.87%)
Jul 30, 2003	6.793	6.860	6.692	6.840	30,481	+0.03(+0.39%)
Jul 29, 2003	6.927	6.995	6.557	6.813	104,230	-0.22(-3.06%)
Jul 28, 2003	6.685	7.048	6.685	7.028	62,448	+0.46(+6.96%)
Jul 25, 2003	6.490	6.658	6.456	6.571	66,314	-0.11(-1.61%)
Jul 24, 2003	6.604	6.880	6.450	6.678	126,979	+0.16(+2.48%)
Jul 23, 2003	6.678	6.678	6.517	6.517	4,311	-0.16(-2.42%)
Jul 22, 2003	6.456	6.678	6.456	6.678	18,139	+0.31(+4.86%)
Jul 21, 2003	6.416	6.557	6.369	6.369	19,924	-0.15(-2.37%)
Jul 18, 2003	6.604	6.644	6.456	6.524	40,294	-0.20(-3.00%)
Jul 17, 2003	7.028	7.062	6.598	6.725	22,749	-0.34(-4.76%)
Jul 16, 2003	6.275	7.190	6.275	7.062	67,355	+0.63(+9.72%)
Jul 15, 2003	6.477	6.598	6.349	6.436	6,542	-0.30(-4.49%)
Jul 14, 2003	6.456	6.813	6.436	6.739	48,323	+0.32(+4.92%)
Jul 11, 2003	5.717	6.423	5.703	6.423	29,291	+0.75(+13.29%)
Jul 10, 2003	5.649	5.670	5.549	5.670	24,533	+0.03(+0.48%)
Jul 09, 2003	5.394	5.643	5.374	5.643	19,329	+0.17(+3.07%)
Jul 08, 2003	5.501	5.555	5.380	5.475	66,017	+0.04(+0.74%)
Jul 07, 2003	5.414	5.481	5.407	5.434	17,545	+0.05(+0.87%)
Jul 03, 2003	5.434	5.434	5.387	5.387	5,352	-0.05(-0.87%)
Jul 02, 2003	5.582	5.582	5.380	5.434	35,982	-0.11(-1.94%)
Jul 01, 2003	5.515	5.657	5.401	5.542	27,804	+0.10(+1.85%)
Jun 30, 2003	5.522	5.522	5.380	5.441	48,769	-0.11(-1.94%)
Jun 27, 2003	5.481	5.582	5.522	5.549	3,271	+0.07(+1.23%)
Jun 26, 2003	5.414	5.482	5.353	5.481	66,314	+0.10(+1.87%)
Jun 25, 2003	5.495	5.582	5.300	5.380	40,889	-0.20(-3.50%)
Jun 24, 2003	5.394	5.575	5.347	5.575	57,096	+0.11(+1.97%)
Jun 23, 2003	5.535	5.582	5.468	5.468	14,571	-0.07(-1.22%)
Jun 20, 2003	5.481	5.602	5.481	5.535	8,177	+0.02(+0.37%)
Jun 19, 2003	5.508	5.656	5.501	5.515	22,451	+0.06(+1.11%)
Jun 18, 2003	5.488	5.549	5.448	5.454	40,145	-0.03(-0.49%)
Jun 17, 2003	5.784	5.784	5.380	5.481	42,673	-0.34(-5.78%)
Jun 16, 2003	5.374	5.966	5.374	5.818	61,705	+0.44(+8.25%)
Jun 13, 2003	5.515	5.515	5.347	5.374	93,822	-0.13(-2.43%)
Jun 12, 2003	5.717	5.737	5.495	5.508	11,597	-0.17(-2.96%)
Jun 11, 2003	5.407	5.710	5.367	5.676	11,002	+0.19(+3.43%)
Jun 10, 2003	5.481	5.488	5.266	5.488	22,749	+0.04(+0.74%)
Jun 09, 2003	5.717	5.649	5.421	5.448	10,556	-0.27(-4.71%)
Jun 06, 2003	5.656	5.851	5.656	5.717	31,521	+0.06(+1.07%)
Jun 05, 2003	5.824	5.851	5.562	5.656	12,638	-0.20(-3.33%)
Jun 04, 2003	5.569	5.851	5.549	5.851	24,979	+0.28(+5.07%)
Jun 03, 2003	5.858	5.858	5.569	5.569	14,868	-0.15(-2.70%)
Jun 02, 2003	6.046	6.181	5.683	5.723	42,673	-0.36(-5.97%)
May 30, 2003	5.380	6.275	5.380	6.087	168,612	+0.63(+11.59%)
May 29, 2003	5.367	5.461	5.353	5.454	114,935	+0.18(+3.44%)
May 28, 2003	5.340	5.380	5.199	5.273	24,236	-0.07(-1.26%)
May 27, 2003	5.212	5.340	5.212	5.340	36,577	+0.09(+1.79%)
May 23, 2003	5.219	5.273	5.219	5.246	7,137	+0.03(+0.65%)
May 22, 2003	5.051	5.219	5.051	5.212	22,451	+0.15(+2.92%)
May 21, 2003	5.051	5.064	5.051	5.064	4,460	-0.05(-0.92%)
May 20, 2003	5.226	5.226	4.984	5.111	69,139	-0.13(-2.56%)
May 19, 2003	5.441	5.441	5.098	5.246	19,924	-0.14(-2.62%)
May 16, 2003	5.717	5.811	5.380	5.387	19,329	-0.40(-6.86%)
May 15, 2003	5.515	5.844	5.454	5.784	69,437	+0.30(+5.52%)
May 14, 2003	5.582	5.582	5.481	5.481	34,495	-0.09(-1.68%)
May 13, 2003	5.353	5.609	5.353	5.575	79,845	+0.21(+3.99%)
May 12, 2003	5.239	5.380	5.091	5.361	99,621	+0.12(+2.32%)
May 09, 2003	5.098	5.259	5.091	5.239	24,384	+0.14(+2.77%)
May 08, 2003	5.232	5.232	5.098	5.098	25,425	-0.14(-2.70%)
May 07, 2003	5.380	5.380	5.239	5.239	2,825	-0.09(-1.64%)
May 06, 2003	5.320	5.401	5.320	5.327	13,381	-0.07(-1.25%)
May 05, 2003	5.340	5.414	5.320	5.394	54,865	+0.02(+0.38%)
May 02, 2003	5.360	5.374	5.293	5.374	24,830	+0.01(+0.25%)

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.