Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.39	11.45	11.29	11.33	165,454	-0.02(-0.17%)
Jul 30, 2003	11.54	11.54	11.33	11.35	280,401	-0.12(-1.04%)
Jul 29, 2003	11.13	11.56	11.13	11.46	244,349	+0.05(+0.44%)
Jul 28, 2003	11.14	11.49	10.93	11.41	306,699	+0.51(+4.63%)
Jul 25, 2003	10.75	11.22	10.75	10.91	282,491	+0.18(+1.68%)
Jul 24, 2003	10.53	10.81	10.53	10.73	157,442	+0.03(+0.25%)
Jul 23, 2003	10.91	10.91	10.54	10.70	135,672	-0.24(-2.20%)
Jul 22, 2003	10.76	11.20	10.73	10.94	131,492	+0.14(+1.31%)
Jul 21, 2003	10.95	11.03	10.59	10.80	216,832	-0.28(-2.55%)
Jul 18, 2003	10.69	11.16	10.68	11.09	103,452	+0.39(+3.65%)
Jul 17, 2003	11.48	11.48	10.68	10.70	148,560	-0.75(-6.52%)
Jul 16, 2003	11.25	11.49	11.05	11.44	103,974	+0.21(+1.88%)
Jul 15, 2003	10.98	11.23	10.72	11.23	87,952	+0.16(+1.45%)
Jul 14, 2003	10.83	11.07	10.72	11.07	111,638	+0.19(+1.72%)
Jul 11, 2003	10.70	10.96	10.66	10.88	163,886	+0.06(+0.60%)
Jul 10, 2003	10.91	10.92	10.70	10.82	159,184	-0.16(-1.46%)
Jul 09, 2003	11.39	11.39	10.66	10.98	412,764	-0.30(-2.68%)
Jul 08, 2003	10.99	11.69	10.94	11.28	298,862	+0.36(+3.30%)
Jul 07, 2003	10.63	11.00	10.49	10.92	174,510	+0.39(+3.71%)
Jul 03, 2003	10.64	10.74	10.45	10.53	97,879	-0.16(-1.50%)
Jul 02, 2003	9.899	10.70	9.899	10.69	300,936	+0.66(+6.60%)
Jul 01, 2003	9.593	10.03	9.482	10.03	179,735	+0.37(+3.80%)
Jun 30, 2003	9.665	9.876	9.539	9.662	182,870	+0.02(+0.19%)
Jun 27, 2003	9.401	9.803	9.401	9.643	84,909	+0.16(+1.66%)
Jun 26, 2003	9.535	9.535	9.409	9.485	107,980	+0.07(+0.69%)
Jun 25, 2003	9.294	9.570	9.214	9.420	71,580	+0.03(+0.29%)
Jun 24, 2003	9.210	9.570	9.103	9.394	130,970	+0.33(+3.68%)
Jun 23, 2003	9.490	9.658	9.061	9.061	83,075	-0.47(-4.94%)
Jun 20, 2003	9.581	9.616	9.489	9.531	259,153	+0.04(+0.40%)
Jun 19, 2003	9.589	9.734	9.489	9.493	130,099	-0.19(-1.98%)
Jun 18, 2003	9.547	9.684	9.547	9.684	138,981	+0.11(+1.12%)
Jun 17, 2003	9.524	9.677	9.524	9.577	203,247	-0.08(-0.84%)
Jun 16, 2003	9.646	9.784	9.539	9.658	116,514	+0.01(+0.13%)
Jun 13, 2003	9.765	9.853	9.539	9.646	75,238	-0.24(-2.44%)
Jun 12, 2003	10.03	10.03	9.765	9.887	148,212	-0.13(-1.26%)
Jun 11, 2003	9.956	10.02	9.665	10.01	82,727	+0.04(+0.39%)
Jun 10, 2003	9.818	10.09	9.792	9.975	109,548	+0.32(+3.33%)
Jun 09, 2003	9.914	9.865	9.478	9.654	172,511	-0.26(-2.63%)
Jun 06, 2003	9.505	10.07	9.505	9.914	380,718	+0.34(+3.56%)
Jun 05, 2003	9.684	9.723	9.378	9.573	523,357	-0.28(-2.80%)
Jun 04, 2003	9.646	9.914	9.619	9.849	268,732	+0.20(+2.10%)
Jun 03, 2003	9.684	9.692	9.520	9.646	261,591	+0.10(+1.00%)
Jun 02, 2003	9.761	9.872	9.539	9.550	164,409	-0.19(-1.93%)
May 30, 2003	9.378	9.761	9.336	9.738	223,624	+0.37(+3.96%)
May 29, 2003	9.198	9.420	9.149	9.367	189,140	+0.20(+2.17%)
May 28, 2003	8.900	9.217	8.900	9.168	90,216	-0.03(-0.33%)
May 27, 2003	8.785	9.344	8.785	9.198	245,046	+0.41(+4.66%)
May 23, 2003	8.793	8.930	8.708	8.789	187,572	-0.02(-0.17%)
May 22, 2003	9.034	9.034	8.750	8.804	101,362	-0.22(-2.46%)
May 21, 2003	8.900	9.187	8.900	9.026	265,771	+0.09(+0.98%)
May 20, 2003	8.617	8.992	8.617	8.938	215,264	+0.13(+1.52%)
May 19, 2003	8.708	8.858	8.548	8.804	238,776	-0.00(-0.04%)
May 16, 2003	9.106	9.302	8.785	8.808	376,364	-0.34(-3.76%)
May 15, 2003	9.474	9.665	9.103	9.152	295,205	-0.40(-4.17%)
May 14, 2003	9.539	9.788	9.508	9.550	271,344	-0.17(-1.77%)
May 13, 2003	9.727	9.727	9.554	9.723	88,648	+0.05(+0.55%)
May 12, 2003	9.573	9.738	9.539	9.669	113,205	+0.08(+0.88%)
May 09, 2003	9.508	9.596	9.382	9.585	222,057	+0.12(+1.29%)
May 08, 2003	9.792	9.807	9.394	9.463	331,431	-0.49(-4.92%)
May 07, 2003	9.868	10.03	9.723	9.952	129,228	+0.10(+0.97%)
May 06, 2003	9.746	9.991	9.746	9.857	104,845	+0.01(+0.12%)
May 05, 2003	9.834	9.956	9.596	9.845	160,229	+0.03(+0.27%)
May 02, 2003	9.570	9.849	9.416	9.818	167,544	+0.25(+2.60%)

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.