Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.240	9.450	8.945	9.148	1,615,400	-0.02(-0.27%)
Jul 30, 2003	8.875	9.377	8.825	9.172	2,459,900	+0.31(+3.53%)
Jul 29, 2003	9.220	9.240	8.750	8.860	2,120,500	-0.40(-4.27%)
Jul 28, 2003	8.707	9.363	8.637	9.255	2,930,900	+0.59(+6.81%)
Jul 25, 2003	8.402	8.725	8.375	8.665	1,260,600	+0.35(+4.24%)
Jul 24, 2003	9.190	9.197	8.270	8.312	2,697,800	-0.20(-2.32%)
Jul 23, 2003	8.115	8.682	8.092	8.510	2,900,500	+0.40(+5.00%)
Jul 22, 2003	7.990	8.143	7.790	8.105	1,224,400	+0.15(+1.85%)
Jul 21, 2003	8.043	8.080	7.860	7.957	359,400	-0.09(-1.09%)
Jul 18, 2003	7.960	8.092	7.815	8.045	908,800	+0.10(+1.29%)
Jul 17, 2003	8.277	8.312	7.910	7.942	842,500	-0.31(-3.73%)
Jul 16, 2003	8.265	8.402	8.152	8.250	869,700	-0.01(-0.12%)
Jul 15, 2003	8.412	8.488	8.207	8.260	638,000	-0.03(-0.30%)
Jul 14, 2003	8.102	8.512	8.102	8.285	1,704,200	+0.30(+3.72%)
Jul 11, 2003	7.963	8.110	7.928	7.987	929,118	+0.02(+0.31%)
Jul 10, 2003	8.088	8.125	7.920	7.963	676,000	-0.16(-2.00%)
Jul 09, 2003	8.203	8.238	8.090	8.125	1,120,800	-0.01(-0.09%)
Jul 08, 2003	7.970	8.200	7.950	8.133	753,200	+0.14(+1.69%)
Jul 07, 2003	7.895	8.027	7.753	7.997	827,700	+0.21(+2.76%)
Jul 03, 2003	7.662	8.123	7.628	7.782	933,600	+0.02(+0.29%)
Jul 02, 2003	7.688	7.912	7.670	7.760	1,159,500	+0.13(+1.70%)
Jul 01, 2003	7.650	7.685	7.130	7.630	2,521,400	+0.04(+0.59%)
Jun 30, 2003	7.872	7.888	7.503	7.585	976,900	-0.22(-2.82%)
Jun 27, 2003	8.020	8.090	7.775	7.805	940,100	-0.07(-0.89%)
Jun 26, 2003	7.675	8.025	7.625	7.875	1,253,700	+0.22(+2.94%)
Jun 25, 2003	7.713	7.845	7.625	7.650	2,125,900	-0.10(-1.29%)
Jun 24, 2003	7.735	7.912	7.505	7.750	1,694,900	-0.07(-0.83%)
Jun 23, 2003	8.050	8.350	7.565	7.815	1,413,200	-0.20(-2.46%)
Jun 20, 2003	7.883	8.150	7.840	8.012	1,042,700	+0.19(+2.43%)
Jun 19, 2003	8.440	8.562	7.585	7.822	3,226,100	-0.60(-7.10%)
Jun 18, 2003	8.812	8.825	8.312	8.420	1,596,700	-0.41(-4.64%)
Jun 17, 2003	8.768	8.875	8.600	8.829	1,224,700	+0.16(+1.90%)
Jun 16, 2003	8.488	8.715	8.395	8.665	1,570,800	+0.21(+2.45%)
Jun 13, 2003	8.627	8.745	8.440	8.457	1,510,000	-0.21(-2.37%)
Jun 12, 2003	8.768	8.925	8.450	8.662	1,421,700	-0.02(-0.26%)
Jun 11, 2003	8.412	8.723	8.383	8.685	1,749,500	+0.28(+3.33%)
Jun 10, 2003	8.000	8.473	8.000	8.405	1,222,600	+0.14(+1.76%)
Jun 09, 2003	8.652	8.652	8.230	8.260	1,653,400	-0.43(-4.95%)
Jun 06, 2003	8.758	9.283	8.312	8.690	4,559,200	+0.09(+1.08%)
Jun 05, 2003	8.012	8.598	7.835	8.598	3,201,200	+0.57(+7.17%)
Jun 04, 2003	7.997	8.137	7.888	8.023	2,601,200	+0.04(+0.53%)
Jun 03, 2003	7.862	8.068	7.625	7.980	2,832,600	+0.16(+2.05%)
Jun 02, 2003	7.963	8.223	7.753	7.820	2,837,300	-0.05(-0.64%)
May 30, 2003	7.825	7.888	7.617	7.870	3,470,200	+0.27(+3.55%)
May 29, 2003	7.790	7.905	7.525	7.600	6,913,600	-0.47(-5.88%)
May 28, 2003	8.623	8.645	8.030	8.075	3,681,400	-0.29(-3.50%)
May 27, 2003	7.810	8.963	7.678	8.367	8,047,800	+0.59(+7.62%)
May 23, 2003	7.610	7.840	7.535	7.775	1,277,500	+0.19(+2.47%)
May 22, 2003	7.375	7.713	7.325	7.588	1,445,400	+0.25(+3.44%)
May 21, 2003	7.390	7.395	7.197	7.335	1,206,200	-0.07(-0.88%)
May 20, 2003	7.518	7.713	7.275	7.400	1,697,300	-0.10(-1.30%)
May 19, 2003	7.950	8.238	7.482	7.497	2,351,300	-0.37(-4.73%)
May 16, 2003	7.725	7.957	7.688	7.870	2,074,700	+0.09(+1.22%)
May 15, 2003	7.827	8.113	7.470	7.775	2,891,500	+0.32(+4.22%)
May 14, 2003	7.003	7.692	7.000	7.460	4,106,500	+0.25(+3.50%)
May 13, 2003	7.035	7.293	7.000	7.207	1,123,700	+0.18(+2.60%)
May 12, 2003	0.0025	7.188	6.750	7.025	990,500	+0.17(+2.48%)
May 09, 2003	6.645	6.912	6.625	6.855	1,032,900	+0.22(+3.35%)
May 08, 2003	6.812	6.817	6.628	6.633	1,881,700	-0.25(-3.56%)
May 07, 2003	7.120	7.200	6.688	6.878	1,332,400	-0.26(-3.71%)
May 06, 2003	6.928	7.537	6.872	7.143	2,986,400	+0.23(+3.36%)
May 05, 2003	6.880	7.140	6.865	6.910	2,522,200	+0.03(+0.44%)
May 02, 2003	6.470	6.992	6.455	6.880	2,847,900	+0.41(+6.38%)

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.