Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.84	12.14	11.79	12.00	872,912	+0.18(+1.48%)
Jul 30, 2003	10.82	12.57	10.78	11.83	1,712,150	+1.31(+12.49%)
Jul 29, 2003	10.58	10.59	10.23	10.51	410,634	+0.02(+0.23%)
Jul 28, 2003	10.48	10.62	10.31	10.49	665,459	+0.19(+1.85%)
Jul 25, 2003	10.28	10.37	9.972	10.30	524,979	-0.02(-0.15%)
Jul 24, 2003	10.62	10.96	10.29	10.31	586,046	-0.15(-1.44%)
Jul 23, 2003	10.53	10.62	10.28	10.47	292,269	-0.02(-0.15%)
Jul 22, 2003	10.43	10.50	10.23	10.48	681,919	+0.10(+1.00%)
Jul 21, 2003	10.86	10.86	10.38	10.38	493,063	-0.53(-4.89%)
Jul 18, 2003	10.52	10.96	10.51	10.91	556,392	+0.35(+3.32%)
Jul 17, 2003	11.15	11.18	10.56	10.56	421,315	-0.64(-5.75%)
Jul 16, 2003	11.13	11.21	10.78	11.21	268,143	+0.06(+0.57%)
Jul 15, 2003	11.02	11.28	11.02	11.14	388,017	-0.01(-0.07%)
Jul 14, 2003	11.39	11.46	11.07	11.15	620,852	-0.07(-0.64%)
Jul 11, 2003	10.98	11.41	10.98	11.22	455,115	+0.25(+2.25%)
Jul 10, 2003	11.22	11.26	10.95	10.97	676,768	-0.31(-2.75%)
Jul 09, 2003	11.28	11.40	11.22	11.29	518,193	+0.01(+0.07%)
Jul 08, 2003	11.30	11.46	11.23	11.28	502,235	-0.18(-1.60%)
Jul 07, 2003	11.09	11.58	11.09	11.46	380,980	+0.37(+3.37%)
Jul 03, 2003	11.42	11.42	11.09	11.09	174,155	-0.21(-1.83%)
Jul 02, 2003	11.41	11.52	11.11	11.29	381,608	+0.03(+0.28%)
Jul 01, 2003	11.20	11.34	10.94	11.26	369,420	-0.03(-0.28%)
Jun 30, 2003	11.40	11.64	11.23	11.29	1,744,569	-0.01(-0.07%)
Jun 27, 2003	11.10	11.44	11.05	11.30	533,090	+0.20(+1.79%)
Jun 26, 2003	11.07	11.14	10.92	11.10	417,294	+0.03(+0.29%)
Jun 25, 2003	10.90	11.17	10.80	11.07	450,969	+0.29(+2.73%)
Jun 24, 2003	11.05	11.10	10.78	10.78	408,121	-0.33(-2.94%)
Jun 23, 2003	11.40	11.50	11.01	11.10	556,518	-0.23(-2.04%)
Jun 20, 2003	11.09	11.48	10.91	11.33	1,161,538	+0.21(+1.93%)
Jun 19, 2003	11.17	11.27	10.98	11.12	434,508	-0.02(-0.21%)
Jun 18, 2003	11.13	11.23	10.95	11.14	185,589	-0.02(-0.14%)
Jun 17, 2003	11.33	11.33	10.95	11.16	217,003	+0.06(+0.50%)
Jun 16, 2003	10.65	11.21	10.60	11.10	331,975	+0.46(+4.34%)
Jun 13, 2003	10.67	10.78	10.55	10.64	153,171	-0.14(-1.26%)
Jun 12, 2003	10.78	10.90	10.62	10.78	202,804	+0.02(+0.22%)
Jun 11, 2003	10.62	10.78	10.51	10.75	418,676	+0.10(+0.90%)
Jun 10, 2003	10.12	10.66	10.12	10.66	266,007	+0.47(+4.61%)
Jun 09, 2003	10.78	10.82	9.988	10.19	1,277,925	-0.60(-5.53%)
Jun 06, 2003	11.37	11.48	10.60	10.78	564,182	-0.45(-3.97%)
Jun 05, 2003	10.81	11.37	10.39	11.23	505,628	+0.58(+5.46%)
Jun 04, 2003	10.15	10.80	10.15	10.65	444,435	+0.31(+3.00%)
Jun 03, 2003	10.39	10.43	10.21	10.34	187,348	-0.06(-0.54%)
Jun 02, 2003	10.57	10.74	10.39	10.39	681,543	-0.11(-1.06%)
May 30, 2003	10.29	10.54	10.23	10.51	939,257	+0.25(+2.40%)
May 29, 2003	10.15	10.30	10.04	10.26	328,583	+0.22(+2.22%)
May 28, 2003	10.15	10.24	9.916	10.04	502,235	-0.10(-0.94%)
May 27, 2003	10.19	10.43	10.13	10.13	351,577	-0.06(-0.55%)
May 23, 2003	9.884	10.38	9.884	10.19	248,919	+0.29(+2.98%)
May 22, 2003	9.996	10.02	9.701	9.892	527,115	-0.13(-1.27%)
May 21, 2003	9.646	10.04	9.646	10.02	239,746	+0.34(+3.54%)
May 20, 2003	9.908	10.15	9.550	9.677	327,703	-0.28(-2.80%)
May 19, 2003	9.948	10.04	9.677	9.956	387,891	-0.16(-1.57%)
May 16, 2003	10.23	10.27	9.908	10.12	365,525	-0.10(-0.94%)
May 15, 2003	10.19	10.36	10.04	10.21	479,869	+0.02(+0.23%)
May 14, 2003	9.749	10.19	9.749	10.19	532,392	+0.44(+4.49%)
May 13, 2003	9.582	9.829	9.510	9.749	295,536	+0.04(+0.41%)
May 12, 2003	9.319	9.741	9.319	9.709	220,647	+0.39(+4.18%)
May 09, 2003	9.335	9.407	9.200	9.319	420,435	-0.02(-0.17%)
May 08, 2003	9.160	9.343	8.953	9.335	386,886	+0.18(+2.00%)
May 07, 2003	9.152	9.303	9.049	9.152	548,224	-0.06(-0.61%)
May 06, 2003	9.033	9.383	9.033	9.208	429,859	+0.16(+1.76%)
May 05, 2003	9.081	9.232	8.953	9.049	390,655	+0.04(+0.44%)
May 02, 2003	8.675	9.264	8.643	9.009	642,213	+0.37(+4.24%)

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.