Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.375	9.433	9.356	9.356	8,794	+0.01(+0.10%)
Jul 30, 2003	9.356	9.356	9.346	9.346	1,552	-0.05(-0.49%)
Jul 29, 2003	9.418	9.421	9.358	9.392	18,106	-0.10(-1.04%)
Jul 28, 2003	9.481	9.520	9.445	9.491	16,037	+0.02(+0.20%)
Jul 25, 2003	9.385	9.472	9.375	9.472	13,968	-0.04(-0.41%)
Jul 24, 2003	9.472	9.510	9.462	9.510	4,656	+0.14(+1.53%)
Jul 23, 2003	9.443	9.450	9.365	9.367	144,853	-0.05(-0.49%)
Jul 22, 2003	9.448	9.452	9.406	9.414	7,242	-0.01(-0.08%)
Jul 21, 2003	9.470	9.470	9.412	9.421	15,520	-0.04(-0.43%)
Jul 18, 2003	9.365	9.462	9.365	9.462	13,450	+0.15(+1.66%)
Jul 17, 2003	9.267	9.307	9.220	9.307	13,450	+0.04(+0.42%)
Jul 16, 2003	9.298	9.298	9.240	9.269	11,898	-0.03(-0.27%)
Jul 15, 2003	9.317	9.317	9.240	9.294	25,866	-0.14(-1.46%)
Jul 14, 2003	9.462	9.479	9.431	9.431	6,208	+0.01(+0.08%)
Jul 11, 2003	9.441	9.441	9.394	9.423	7,242	+0.02(+0.23%)
Jul 10, 2003	9.385	9.402	9.383	9.402	9,829	-0.14(-1.42%)
Jul 09, 2003	9.474	9.539	9.472	9.537	20,693	+0.07(+0.78%)
Jul 08, 2003	9.549	9.549	9.464	9.464	3,104	-0.12(-1.21%)
Jul 07, 2003	9.655	9.655	9.580	9.580	15,002	-0.05(-0.48%)
Jul 03, 2003	9.626	9.626	9.626	9.626	517	-0.05(-0.48%)
Jul 02, 2003	9.673	9.673	9.673	9.673	0	+0.00(+0.00%)
Jul 01, 2003	9.605	9.673	9.555	9.673	26,384	-0.01(-0.12%)
Jun 30, 2003	9.675	9.721	9.653	9.684	8,794	-0.01(-0.08%)
Jun 27, 2003	9.665	9.750	9.665	9.692	25,349	-0.09(-0.89%)
Jun 26, 2003	9.735	9.798	9.735	9.779	107,605	-0.03(-0.32%)
Jun 25, 2003	9.926	9.926	9.810	9.810	5,690	+0.01(+0.10%)
Jun 24, 2003	9.810	9.858	9.783	9.800	160,373	+0.05(+0.48%)
Jun 23, 2003	9.665	9.800	9.665	9.754	15,520	-0.09(-0.88%)
Jun 20, 2003	9.889	9.934	9.841	9.841	6,208	-0.06(-0.64%)
Jun 19, 2003	9.887	9.905	9.858	9.905	16,037	-0.00(-0.04%)
Jun 18, 2003	9.949	9.955	9.908	9.908	27,936	-0.04(-0.37%)
Jun 17, 2003	9.976	10.01	9.945	9.945	17,589	-0.08(-0.77%)
Jun 16, 2003	10.01	10.08	10.01	10.02	20,176	+0.11(+1.07%)
Jun 13, 2003	10.07	10.08	9.916	9.916	91,050	-0.15(-1.54%)
Jun 12, 2003	10.21	10.21	10.07	10.07	26,384	-0.05(-0.46%)
Jun 11, 2003	10.01	10.12	10.01	10.12	103,984	+0.27(+2.75%)
Jun 10, 2003	9.839	9.847	9.802	9.847	5,173	+0.05(+0.49%)
Jun 09, 2003	9.779	9.800	9.752	9.798	21,728	-0.02(-0.20%)
Jun 06, 2003	9.858	9.936	9.810	9.818	10,346	+0.01(+0.08%)
Jun 05, 2003	9.818	9.839	9.808	9.810	8,794	+0.00(+0.02%)
Jun 04, 2003	9.771	9.837	9.771	9.808	7,760	+0.10(+1.08%)
Jun 03, 2003	9.675	9.721	9.675	9.704	17,072	+0.03(+0.30%)
Jun 02, 2003	9.626	9.702	9.609	9.675	24,314	+0.10(+1.01%)
May 30, 2003	9.483	9.595	9.483	9.578	4,656	+0.07(+0.73%)
May 29, 2003	9.578	9.597	9.501	9.508	7,242	-0.05(-0.55%)
May 28, 2003	9.597	9.597	9.551	9.561	5,690	-0.07(-0.68%)
May 27, 2003	9.491	9.626	9.491	9.626	9,312	+0.22(+2.36%)
May 23, 2003	9.404	9.414	9.404	9.404	37,248	-0.01(-0.08%)
May 22, 2003	9.385	9.412	9.346	9.412	66,736	+0.05(+0.52%)
May 21, 2003	9.191	9.363	9.191	9.363	3,104	+0.13(+1.44%)
May 20, 2003	9.230	9.232	9.230	9.230	2,586	-0.03(-0.31%)
May 19, 2003	9.222	9.276	9.222	9.259	13,968	-0.07(-0.73%)
May 16, 2003	9.278	9.327	9.251	9.327	12,416	+0.12(+1.34%)
May 15, 2003	9.201	9.203	9.201	9.203	1,552	-0.02(-0.19%)
May 14, 2003	9.274	9.276	9.172	9.220	4,138	-0.04(-0.40%)
May 13, 2003	9.189	9.274	9.153	9.257	13,450	+0.11(+1.25%)
May 12, 2003	9.114	9.249	9.114	9.143	11,898	-0.01(-0.08%)
May 09, 2003	9.085	9.151	9.085	9.151	21,210	+0.14(+1.59%)
May 08, 2003	9.056	9.056	9.008	9.008	1,552	-0.08(-0.85%)
May 07, 2003	8.998	9.085	8.998	9.085	7,760	+0.01(+0.11%)
May 06, 2003	9.027	9.075	9.027	9.075	5,173	+0.10(+1.08%)
May 05, 2003	8.986	8.988	8.932	8.979	9,829	+0.04(+0.43%)
May 02, 2003	8.872	8.940	8.872	8.940	1,552	+0.17(+1.89%)

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.