Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.09	10.11	9.981	9.981	24,223	-0.11(-1.07%)
Jul 30, 2003	10.13	10.19	10.06	10.09	21,414	-0.04(-0.38%)
Jul 29, 2003	10.05	10.13	10.05	10.13	24,047	+0.12(+1.18%)
Jul 28, 2003	10.07	10.19	9.958	10.01	20,010	-0.01(-0.11%)
Jul 25, 2003	10.02	10.04	10.02	10.02	16,675	-0.06(-0.57%)
Jul 24, 2003	9.975	10.08	9.943	10.08	12,462	+0.01(+0.06%)
Jul 23, 2003	10.06	10.07	9.993	10.07	28,435	-0.01(-0.11%)
Jul 22, 2003	10.01	10.08	9.839	10.08	25,100	+0.17(+1.67%)
Jul 21, 2003	9.816	9.975	9.816	9.918	38,967	-0.02(-0.23%)
Jul 18, 2003	10.20	10.37	9.805	9.941	91,100	-0.27(-2.62%)
Jul 17, 2003	10.20	10.32	10.20	10.21	21,239	-0.07(-0.73%)
Jul 16, 2003	10.20	10.30	10.20	10.28	21,063	-0.03(-0.27%)
Jul 15, 2003	10.25	10.37	10.25	10.31	43,356	+0.04(+0.39%)
Jul 14, 2003	10.31	10.37	10.27	10.27	17,026	-0.04(-0.39%)
Jul 11, 2003	10.28	10.43	10.28	10.31	52,132	+0.00(+0.00%)
Jul 10, 2003	10.31	10.32	10.31	10.31	17,728	+0.02(+0.22%)
Jul 09, 2003	10.27	10.37	10.27	10.29	30,717	-0.14(-1.31%)
Jul 08, 2003	10.19	10.43	10.15	10.43	14,920	+0.28(+2.81%)
Jul 07, 2003	10.16	10.22	10.14	10.14	8,074	-0.08(-0.77%)
Jul 03, 2003	9.839	10.23	9.839	10.22	3,335	+0.02(+0.22%)
Jul 02, 2003	10.13	10.20	9.799	10.20	43,531	+0.06(+0.63%)
Jul 01, 2003	10.35	10.35	9.833	10.13	17,553	-0.19(-1.89%)
Jun 30, 2003	10.40	10.40	10.17	10.33	13,866	-0.02(-0.17%)
Jun 27, 2003	10.36	10.40	10.33	10.35	12,462	+0.11(+1.11%)
Jun 26, 2003	10.24	10.35	10.19	10.23	37,563	+0.08(+0.79%)
Jun 25, 2003	9.605	10.68	9.605	10.15	31,771	+0.44(+4.51%)
Jun 24, 2003	9.486	9.713	9.480	9.713	13,164	+0.26(+2.71%)
Jun 23, 2003	9.394	9.457	9.258	9.457	26,505	+0.00(+0.00%)
Jun 20, 2003	9.429	9.594	9.411	9.457	14,217	+0.00(+0.00%)
Jun 19, 2003	9.468	9.685	9.457	9.457	22,643	-0.01(-0.06%)
Jun 18, 2003	9.543	9.543	9.457	9.463	98,999	-0.06(-0.60%)
Jun 17, 2003	9.514	9.520	9.457	9.520	73,196	+0.03(+0.30%)
Jun 16, 2003	9.508	9.508	9.446	9.491	89,871	-0.01(-0.11%)
Jun 13, 2003	9.446	9.502	9.446	9.502	69,861	+0.05(+0.48%)
Jun 12, 2003	9.491	9.491	9.457	9.457	69,685	+0.03(+0.30%)
Jun 11, 2003	9.497	9.497	9.400	9.429	49,499	+0.01(+0.12%)
Jun 10, 2003	9.400	9.457	9.349	9.417	272,247	+0.03(+0.36%)
Jun 09, 2003	9.440	9.457	9.326	9.383	13,691	-0.05(-0.48%)
Jun 06, 2003	9.337	9.434	9.337	9.429	17,904	+0.10(+1.10%)
Jun 05, 2003	9.275	9.326	9.223	9.326	14,920	+0.05(+0.49%)
Jun 04, 2003	9.184	9.280	9.184	9.280	4,388	+0.10(+1.05%)
Jun 03, 2003	9.115	9.252	9.115	9.184	3,159	+0.06(+0.69%)
Jun 02, 2003	9.127	9.206	9.121	9.121	14,217	-0.09(-0.93%)
May 30, 2003	9.115	9.280	9.115	9.206	5,265	+0.09(+0.94%)
May 29, 2003	9.115	9.258	9.115	9.121	25,100	-0.06(-0.69%)
May 28, 2003	9.115	9.223	9.092	9.184	22,467	+0.05(+0.57%)
May 27, 2003	9.070	9.258	9.070	9.132	6,670	+0.06(+0.63%)
May 23, 2003	9.315	9.320	9.075	9.075	22,994	-0.28(-2.98%)
May 22, 2003	9.400	9.400	9.354	9.354	15,973	-0.01(-0.06%)
May 21, 2003	9.360	9.400	9.360	9.360	9,478	-0.01(-0.06%)
May 20, 2003	9.394	9.394	9.366	9.366	7,196	+0.00(+0.00%)
May 19, 2003	9.429	9.429	9.360	9.366	7,021	-0.09(-0.96%)
May 16, 2003	9.508	9.514	9.423	9.457	4,212	-0.05(-0.54%)
May 15, 2003	9.258	9.508	9.258	9.508	34,930	+0.21(+2.27%)
May 14, 2003	9.303	9.377	9.258	9.298	21,765	-0.06(-0.67%)
May 13, 2003	9.429	9.468	9.286	9.360	36,685	-0.13(-1.38%)
May 12, 2003	9.394	9.514	9.258	9.491	27,207	+0.12(+1.28%)
May 09, 2003	9.394	9.491	9.360	9.372	29,489	-0.09(-0.90%)
May 08, 2003	9.229	9.508	9.229	9.457	72,318	+0.11(+1.22%)
May 07, 2003	9.081	9.411	9.081	9.343	38,967	+0.28(+3.14%)
May 06, 2003	8.916	9.087	8.916	9.058	32,648	+0.21(+2.32%)
May 05, 2003	8.762	8.859	8.705	8.853	11,585	+0.06(+0.71%)
May 02, 2003	8.665	8.887	8.659	8.790	50,026	+0.10(+1.18%)

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.