Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.146	8.146	8.146	8.146	0	+0.00(+0.00%)
Jul 30, 2003	7.836	8.146	7.836	8.146	563	+0.31(+4.00%)
Jul 29, 2003	7.843	7.843	7.832	7.832	751	-0.18(-2.21%)
Jul 28, 2003	7.836	8.010	7.734	8.010	6,011	+0.43(+5.66%)
Jul 25, 2003	7.580	7.580	7.580	7.580	1,127	+0.00(+0.00%)
Jul 24, 2003	7.580	7.580	7.580	7.580	2,817	+0.17(+2.30%)
Jul 23, 2003	7.410	7.410	7.410	7.410	0	+0.00(+0.00%)
Jul 22, 2003	7.410	7.410	7.410	7.410	0	+0.00(+0.00%)
Jul 21, 2003	7.410	7.410	6.814	7.410	7,326	+0.00(+0.00%)
Jul 18, 2003	7.410	7.410	7.410	7.410	0	+0.00(+0.00%)
Jul 17, 2003	7.410	7.410	7.410	7.410	187	+0.00(+0.00%)
Jul 16, 2003	7.223	7.495	7.223	7.410	1,127	+0.32(+4.57%)
Jul 15, 2003	6.831	7.086	6.831	7.086	1,690	+0.27(+4.00%)
Jul 14, 2003	6.933	6.933	6.814	6.814	1,127	+0.00(+0.00%)
Jul 11, 2003	6.814	6.814	6.814	6.814	0	-0.01(-0.10%)
Jul 10, 2003	6.821	6.821	6.821	6.821	0	+0.00(+0.00%)
Jul 09, 2003	6.994	7.011	6.821	6.821	1,127	-0.33(-4.67%)
Jul 08, 2003	7.086	7.154	7.073	7.154	751	+0.34(+5.00%)
Jul 07, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jul 03, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jul 02, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jul 01, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jun 30, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jun 27, 2003	6.814	6.814	6.814	6.814	1,127	+0.00(+0.00%)
Jun 26, 2003	6.984	6.984	6.814	6.814	375	-0.09(-1.23%)
Jun 25, 2003	6.899	6.899	6.899	6.899	187	+0.00(+0.00%)
Jun 24, 2003	6.899	6.899	6.899	6.899	375	+0.00(+0.00%)
Jun 23, 2003	6.899	6.899	6.899	6.899	0	+0.00(+0.00%)
Jun 20, 2003	6.729	6.899	6.712	6.899	751	+0.09(+1.25%)
Jun 19, 2003	6.813	6.813	6.813	6.813	187	-0.09(-1.24%)
Jun 18, 2003	6.899	6.899	6.899	6.899	939	-0.16(-2.22%)
Jun 17, 2003	7.056	7.056	7.056	7.056	0	+0.00(+0.00%)
Jun 16, 2003	7.069	7.069	7.056	7.056	375	+0.32(+4.75%)
Jun 13, 2003	7.008	7.120	6.735	6.735	1,127	-0.33(-4.72%)
Jun 12, 2003	6.814	7.069	6.814	7.069	1,314	+0.25(+3.65%)
Jun 11, 2003	6.821	6.855	6.814	6.821	751	-0.03(-0.40%)
Jun 10, 2003	6.848	6.848	6.848	6.848	0	+0.08(+1.21%)
Jun 09, 2003	6.558	6.933	6.558	6.766	4,884	+0.28(+4.25%)
Jun 06, 2003	6.490	6.490	6.490	6.490	375	-0.10(-1.44%)
Jun 05, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
Jun 04, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
Jun 03, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
Jun 02, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
May 30, 2003	6.585	6.585	6.585	6.585	375	+0.11(+1.74%)
May 29, 2003	6.088	6.585	6.088	6.473	18,785	+0.51(+8.57%)
May 28, 2003	6.085	6.098	5.962	5.962	3,944	-0.17(-2.78%)
May 23, 2003	6.132	6.132	6.132	6.132	187	+0.00(+0.00%)
May 22, 2003	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
May 21, 2003	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
May 20, 2003	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
May 19, 2003	6.091	6.139	6.091	6.132	2,629	-0.31(-4.76%)
May 16, 2003	6.286	6.439	6.098	6.439	1,690	-0.03(-0.53%)
May 15, 2003	6.473	6.473	6.473	6.473	0	+0.00(+0.00%)
May 14, 2003	6.473	6.473	6.473	6.473	751	+0.17(+2.70%)
May 13, 2003	6.303	6.303	6.303	6.303	8,453	+0.00(+0.00%)
May 12, 2003	6.303	6.473	6.303	6.303	12,774	+0.00(+0.00%)
May 09, 2003	6.337	6.337	6.303	6.303	1,502	-0.00(-0.05%)
May 08, 2003	6.306	6.306	6.306	6.306	0	+0.00(+0.00%)
May 07, 2003	6.306	6.306	6.306	6.306	751	+0.00(+0.05%)
May 06, 2003	6.337	6.337	6.303	6.303	751	-0.07(-1.07%)
May 05, 2003	6.371	6.371	6.371	6.371	0	+0.00(+0.00%)
May 02, 2003	6.371	6.371	6.371	6.371	187	+0.02(+0.27%)

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.