Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.001	8.528	8.001	8.208	24,452	+0.06(+0.73%)
Jul 30, 2003	7.941	8.539	7.941	8.148	69,680	-0.45(-5.25%)
Jul 29, 2003	8.267	8.654	8.267	8.599	44,492	+0.17(+2.00%)
Jul 28, 2003	8.246	8.496	8.159	8.431	95,604	+0.18(+2.24%)
Jul 25, 2003	8.300	8.333	8.240	8.246	82,366	-0.10(-1.17%)
Jul 24, 2003	8.811	8.833	7.832	8.344	110,128	-0.53(-5.95%)
Jul 23, 2003	8.528	8.909	8.441	8.871	72,622	+0.33(+3.89%)
Jul 22, 2003	8.409	8.567	8.360	8.539	58,649	+0.14(+1.62%)
Jul 21, 2003	8.186	8.420	8.175	8.403	104,061	+0.20(+2.39%)
Jul 18, 2003	8.159	8.240	7.887	8.208	72,990	-0.01(-0.07%)
Jul 17, 2003	9.187	9.246	7.723	8.213	311,633	-1.25(-13.22%)
Jul 16, 2003	9.437	9.654	9.437	9.464	87,146	-0.18(-1.92%)
Jul 15, 2003	9.415	9.649	9.333	9.649	97,994	+0.27(+2.84%)
Jul 14, 2003	9.350	9.382	9.083	9.382	175,213	+0.38(+4.23%)
Jul 11, 2003	8.719	9.149	8.719	9.002	96,339	-0.03(-0.36%)
Jul 10, 2003	9.268	9.285	8.866	9.034	111,048	-0.29(-3.15%)
Jul 09, 2003	9.382	9.513	9.127	9.328	172,455	-0.03(-0.35%)
Jul 08, 2003	8.697	9.361	8.567	9.361	145,980	+0.74(+8.58%)
Jul 07, 2003	8.376	8.703	8.376	8.621	180,177	-0.09(-1.06%)
Jul 03, 2003	8.572	8.751	8.572	8.713	29,968	-0.02(-0.19%)
Jul 02, 2003	8.620	8.784	8.572	8.730	24,084	+0.11(+1.27%)
Jul 01, 2003	8.806	8.806	8.300	8.620	169,146	-0.16(-1.86%)
Jun 30, 2003	8.844	9.110	8.588	8.784	770,397	-0.27(-3.00%)
Jun 27, 2003	9.246	9.382	8.877	9.056	194,188	+0.11(+1.22%)
Jun 26, 2003	9.508	9.600	8.757	8.947	194,701	-0.44(-4.69%)
Jun 25, 2003	9.682	9.682	9.339	9.388	67,842	-0.03(-0.29%)
Jun 24, 2003	9.573	9.790	9.382	9.415	135,316	-0.11(-1.14%)
Jun 23, 2003	9.328	9.790	9.290	9.524	198,930	+0.24(+2.58%)
Jun 20, 2003	9.682	9.682	9.197	9.285	59,017	-0.51(-5.17%)
Jun 19, 2003	9.769	9.790	9.274	9.790	79,057	+0.06(+0.61%)
Jun 18, 2003	9.790	9.790	9.219	9.731	78,873	-0.06(-0.61%)
Jun 17, 2003	9.769	9.818	9.622	9.790	82,366	+0.03(+0.28%)
Jun 16, 2003	9.328	9.910	9.301	9.763	175,580	+0.57(+6.15%)
Jun 13, 2003	9.056	9.301	9.056	9.197	49,456	+0.05(+0.59%)
Jun 12, 2003	9.344	9.344	9.029	9.143	75,380	-0.00(-0.01%)
Jun 11, 2003	9.246	9.290	8.969	9.144	120,792	-0.10(-1.05%)
Jun 10, 2003	9.399	9.437	8.909	9.241	110,864	+0.19(+2.10%)
Jun 09, 2003	8.512	9.339	8.496	9.051	290,306	+0.55(+6.53%)
Jun 06, 2003	8.703	8.703	8.403	8.496	43,757	-0.22(-2.50%)
Jun 05, 2003	8.186	8.730	8.137	8.713	98,913	+0.36(+4.30%)
Jun 04, 2003	8.806	8.806	8.354	8.354	111,967	-0.32(-3.64%)
Jun 03, 2003	8.692	8.811	8.447	8.670	124,653	+0.08(+0.89%)
Jun 02, 2003	8.779	8.811	8.213	8.594	227,060	+0.02(+0.25%)
May 30, 2003	8.860	8.860	8.376	8.572	117,115	+0.08(+0.90%)
May 29, 2003	7.887	8.833	7.680	8.496	405,031	+0.97(+12.94%)
May 28, 2003	7.620	7.772	7.359	7.522	375,982	-0.29(-3.76%)
May 27, 2003	7.947	8.414	7.675	7.816	313,655	-0.72(-8.41%)
May 23, 2003	8.382	8.784	8.382	8.534	106,635	-0.21(-2.43%)
May 22, 2003	8.273	8.920	8.273	8.746	111,231	+0.32(+3.74%)
May 21, 2003	8.703	8.947	8.218	8.431	252,983	-0.58(-6.40%)
May 20, 2003	8.887	9.029	8.131	9.007	249,674	+0.12(+1.35%)
May 19, 2003	9.263	9.399	7.887	8.887	386,461	-0.90(-9.17%)
May 16, 2003	9.915	10.23	9.605	9.785	67,658	-0.34(-3.38%)
May 15, 2003	10.15	10.33	9.910	10.13	113,621	-0.10(-0.96%)
May 14, 2003	10.25	10.32	10.05	10.23	158,114	-0.01(-0.11%)
May 13, 2003	9.921	10.28	9.845	10.24	232,208	+0.32(+3.18%)
May 12, 2003	9.910	10.01	9.692	9.921	160,504	+0.23(+2.41%)
May 09, 2003	8.839	9.687	8.839	9.687	152,782	+0.58(+6.39%)
May 08, 2003	9.404	9.671	8.757	9.105	327,260	-0.67(-6.90%)
May 07, 2003	10.30	10.37	9.214	9.779	369,363	-0.53(-5.12%)
May 06, 2003	10.51	10.57	10.26	10.31	143,222	-0.24(-2.31%)
May 05, 2003	10.31	10.56	10.27	10.55	271,369	+0.47(+4.70%)
May 02, 2003	9.986	10.33	9.752	10.08	106,819	+0.11(+1.09%)

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.