Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.373	9.431	9.353	9.353	8,796	+0.01(+0.10%)
Jul 30, 2003	9.353	9.353	9.344	9.344	1,552	-0.05(-0.49%)
Jul 29, 2003	9.415	9.419	9.355	9.390	18,111	-0.10(-1.04%)
Jul 28, 2003	9.479	9.517	9.442	9.488	16,041	+0.02(+0.20%)
Jul 25, 2003	9.382	9.469	9.373	9.469	13,971	-0.04(-0.41%)
Jul 24, 2003	9.469	9.508	9.459	9.508	4,657	+0.14(+1.53%)
Jul 23, 2003	9.440	9.448	9.363	9.365	144,891	-0.05(-0.49%)
Jul 22, 2003	9.446	9.450	9.403	9.411	7,244	-0.01(-0.08%)
Jul 21, 2003	9.467	9.467	9.409	9.419	15,524	-0.04(-0.43%)
Jul 18, 2003	9.363	9.459	9.363	9.459	13,454	+0.15(+1.66%)
Jul 17, 2003	9.264	9.305	9.218	9.305	13,454	+0.04(+0.42%)
Jul 16, 2003	9.295	9.295	9.237	9.266	11,901	-0.03(-0.27%)
Jul 15, 2003	9.315	9.315	9.237	9.291	25,873	-0.14(-1.46%)
Jul 14, 2003	9.459	9.477	9.429	9.429	6,209	+0.01(+0.08%)
Jul 11, 2003	9.438	9.438	9.392	9.421	7,244	+0.02(+0.23%)
Jul 10, 2003	9.382	9.400	9.380	9.400	9,831	-0.14(-1.42%)
Jul 09, 2003	9.471	9.537	9.469	9.535	20,698	+0.07(+0.78%)
Jul 08, 2003	9.546	9.546	9.461	9.461	3,104	-0.12(-1.21%)
Jul 07, 2003	9.653	9.653	9.577	9.577	15,006	-0.05(-0.48%)
Jul 03, 2003	9.624	9.624	9.624	9.624	517	-0.05(-0.48%)
Jul 02, 2003	9.670	9.670	9.670	9.670	0	+0.00(+0.00%)
Jul 01, 2003	9.602	9.670	9.552	9.670	26,390	-0.01(-0.12%)
Jun 30, 2003	9.672	9.718	9.651	9.682	8,796	-0.01(-0.08%)
Jun 27, 2003	9.662	9.747	9.662	9.689	25,356	-0.09(-0.89%)
Jun 26, 2003	9.732	9.796	9.732	9.776	107,633	-0.03(-0.32%)
Jun 25, 2003	9.923	9.923	9.807	9.807	5,692	+0.01(+0.10%)
Jun 24, 2003	9.807	9.856	9.780	9.798	160,415	+0.05(+0.48%)
Jun 23, 2003	9.662	9.798	9.662	9.751	15,524	-0.09(-0.88%)
Jun 20, 2003	9.887	9.931	9.838	9.838	6,209	-0.06(-0.64%)
Jun 19, 2003	9.885	9.902	9.856	9.902	16,041	-0.00(-0.04%)
Jun 18, 2003	9.946	9.952	9.906	9.906	27,943	-0.04(-0.37%)
Jun 17, 2003	9.974	10.01	9.943	9.943	17,593	-0.08(-0.77%)
Jun 16, 2003	10.01	10.08	10.01	10.02	20,181	+0.11(+1.07%)
Jun 13, 2003	10.07	10.08	9.914	9.914	91,074	-0.15(-1.54%)
Jun 12, 2003	10.21	10.21	10.07	10.07	26,390	-0.05(-0.46%)
Jun 11, 2003	10.01	10.11	10.01	10.11	104,011	+0.27(+2.75%)
Jun 10, 2003	9.836	9.844	9.800	9.844	5,174	+0.05(+0.49%)
Jun 09, 2003	9.776	9.798	9.749	9.796	21,733	-0.02(-0.20%)
Jun 06, 2003	9.856	9.933	9.807	9.815	10,349	+0.01(+0.08%)
Jun 05, 2003	9.815	9.836	9.805	9.807	8,796	+0.00(+0.02%)
Jun 04, 2003	9.769	9.834	9.769	9.805	7,762	+0.10(+1.08%)
Jun 03, 2003	9.672	9.718	9.672	9.701	17,076	+0.03(+0.30%)
Jun 02, 2003	9.624	9.699	9.606	9.672	24,321	+0.10(+1.01%)
May 30, 2003	9.481	9.593	9.481	9.575	4,657	+0.07(+0.73%)
May 29, 2003	9.575	9.595	9.498	9.506	7,244	-0.05(-0.55%)
May 28, 2003	9.595	9.595	9.548	9.558	5,692	-0.07(-0.68%)
May 27, 2003	9.488	9.624	9.488	9.624	9,314	+0.22(+2.36%)
May 23, 2003	9.402	9.411	9.402	9.402	37,257	-0.01(-0.08%)
May 22, 2003	9.382	9.409	9.344	9.409	66,753	+0.05(+0.52%)
May 21, 2003	9.189	9.361	9.189	9.361	3,104	+0.13(+1.45%)
May 20, 2003	9.228	9.230	9.228	9.228	2,587	-0.03(-0.31%)
May 19, 2003	9.220	9.274	9.220	9.257	13,971	-0.07(-0.73%)
May 16, 2003	9.276	9.324	9.249	9.324	12,419	+0.12(+1.34%)
May 15, 2003	9.199	9.201	9.199	9.201	1,552	-0.02(-0.19%)
May 14, 2003	9.272	9.274	9.170	9.218	4,139	-0.04(-0.40%)
May 13, 2003	9.187	9.272	9.150	9.255	13,454	+0.11(+1.25%)
May 12, 2003	9.112	9.247	9.112	9.141	11,901	-0.01(-0.08%)
May 09, 2003	9.083	9.148	9.083	9.148	21,216	+0.14(+1.59%)
May 08, 2003	9.054	9.054	9.005	9.005	1,552	-0.08(-0.85%)
May 07, 2003	8.996	9.083	8.996	9.083	7,762	+0.01(+0.11%)
May 06, 2003	9.025	9.073	9.025	9.073	5,174	+0.10(+1.08%)
May 05, 2003	8.984	8.986	8.930	8.976	9,831	+0.04(+0.43%)
May 02, 2003	8.870	8.938	8.870	8.938	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.