Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.672	8.855	8.624	8.691	85,414	+0.04(+0.45%)
Jul 30, 2003	8.845	8.864	8.653	8.653	154,327	-0.12(-1.32%)
Jul 29, 2003	8.624	8.787	8.383	8.768	300,456	+0.19(+2.25%)
Jul 28, 2003	8.720	8.720	8.508	8.575	133,155	-0.10(-1.11%)
Jul 25, 2003	8.624	8.739	8.450	8.672	109,181	+0.10(+1.12%)
Jul 24, 2003	8.527	8.778	8.498	8.575	384,418	+0.07(+0.79%)
Jul 23, 2003	8.604	8.624	8.335	8.508	163,876	-0.14(-1.67%)
Jul 22, 2003	8.479	8.710	8.479	8.653	370,822	+0.08(+0.90%)
Jul 21, 2003	8.864	8.951	8.547	8.575	179,962	-0.26(-2.94%)
Jul 18, 2003	8.537	8.845	8.537	8.836	178,302	+0.36(+4.20%)
Jul 17, 2003	8.094	8.537	8.094	8.479	384,626	+0.30(+3.65%)
Jul 16, 2003	8.527	8.527	8.113	8.180	170,829	-0.31(-3.63%)
Jul 15, 2003	8.643	8.720	8.286	8.489	139,694	-0.15(-1.78%)
Jul 14, 2003	9.105	9.105	8.643	8.643	185,774	-0.21(-2.39%)
Jul 11, 2003	8.575	8.932	8.575	8.855	283,643	+0.32(+3.72%)
Jul 10, 2003	9.028	9.028	8.537	8.537	238,393	-0.48(-5.34%)
Jul 09, 2003	8.672	9.067	8.624	9.019	415,346	+0.35(+4.00%)
Jul 08, 2003	9.028	9.048	8.624	8.672	671,072	-0.45(-4.96%)
Jul 07, 2003	9.394	9.529	8.970	9.125	182,246	-0.37(-3.86%)
Jul 03, 2003	9.587	9.635	9.462	9.491	248,564	-0.19(-1.99%)
Jul 02, 2003	9.173	9.684	9.125	9.684	225,524	+0.51(+5.57%)
Jul 01, 2003	9.057	9.279	8.951	9.173	140,732	+0.04(+0.42%)
Jun 30, 2003	9.375	9.491	9.086	9.134	152,044	-0.29(-3.07%)
Jun 27, 2003	9.163	9.491	9.105	9.423	249,913	+0.27(+2.95%)
Jun 26, 2003	9.414	9.635	9.086	9.154	600,498	-0.31(-3.26%)
Jun 25, 2003	9.394	9.568	9.250	9.462	149,968	+0.08(+0.82%)
Jun 24, 2003	9.202	9.472	9.202	9.385	205,701	+0.28(+3.07%)
Jun 23, 2003	9.635	9.645	9.057	9.105	265,066	-0.56(-5.78%)
Jun 20, 2003	9.992	10.07	9.539	9.664	222,618	-0.33(-3.28%)
Jun 19, 2003	9.876	10.02	9.799	9.992	222,929	+0.16(+1.67%)
Jun 18, 2003	9.924	10.02	9.539	9.828	393,032	-0.14(-1.45%)
Jun 17, 2003	10.07	10.12	9.876	9.973	352,245	-0.09(-0.86%)
Jun 16, 2003	9.867	10.06	9.693	10.06	218,466	+0.14(+1.46%)
Jun 13, 2003	10.54	10.54	9.394	9.915	668,062	-0.62(-5.86%)
Jun 12, 2003	10.81	10.98	10.33	10.53	219,400	-0.16(-1.53%)
Jun 11, 2003	10.17	10.70	10.00	10.70	378,918	+0.58(+5.71%)
Jun 10, 2003	10.19	10.31	9.992	10.12	209,230	+0.02(+0.19%)
Jun 09, 2003	10.39	10.40	9.982	10.10	287,691	-0.31(-2.96%)
Jun 06, 2003	10.61	10.70	10.26	10.41	266,207	-0.19(-1.82%)
Jun 05, 2003	10.75	10.75	10.36	10.60	347,160	-0.19(-1.79%)
Jun 04, 2003	11.16	11.16	10.62	10.79	250,432	-0.37(-3.28%)
Jun 03, 2003	10.98	11.17	10.80	11.16	168,546	+0.22(+2.03%)
Jun 02, 2003	11.22	11.23	10.85	10.94	136,373	-0.09(-0.79%)
May 30, 2003	11.08	11.16	10.92	11.02	353,283	+0.13(+1.15%)
May 29, 2003	11.08	11.18	10.80	10.90	583,893	+0.28(+2.63%)
May 28, 2003	10.60	10.65	10.50	10.62	322,874	+0.03(+0.27%)
May 27, 2003	10.36	10.84	10.30	10.59	267,660	+0.33(+3.19%)
May 23, 2003	10.24	10.41	10.02	10.26	208,918	+0.02(+0.19%)
May 22, 2003	10.26	10.26	10.12	10.24	129,834	-0.02(-0.19%)
May 21, 2003	9.982	10.58	9.915	10.26	326,714	+0.28(+2.80%)
May 20, 2003	9.924	10.02	9.780	9.982	157,026	+0.15(+1.57%)
May 19, 2003	10.31	10.34	9.828	9.828	293,710	-0.49(-4.76%)
May 16, 2003	10.28	10.60	10.28	10.32	550,163	+0.06(+0.56%)
May 15, 2003	10.24	10.45	10.23	10.26	250,640	+0.03(+0.28%)
May 14, 2003	10.36	10.41	10.19	10.23	138,033	-0.15(-1.48%)
May 13, 2003	10.28	10.65	10.19	10.39	445,029	+0.11(+1.03%)
May 12, 2003	9.934	10.41	9.934	10.28	556,805	+0.25(+2.50%)
May 09, 2003	9.751	10.03	9.751	10.03	286,757	+0.31(+3.17%)
May 08, 2003	9.626	9.876	9.539	9.722	211,409	-0.03(-0.30%)
May 07, 2003	9.250	9.809	9.250	9.751	471,390	+0.54(+5.86%)
May 06, 2003	9.154	9.317	9.105	9.211	349,547	+0.09(+0.95%)
May 05, 2003	8.942	9.134	8.836	9.125	233,930	+0.18(+2.05%)
May 02, 2003	9.105	9.202	8.864	8.942	507,715	+0.17(+1.98%)

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.