Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.56	10.56	10.01	10.04	13,695	-0.47(-4.45%)
Jul 30, 2003	10.37	10.51	10.29	10.51	37,694	+0.08(+0.74%)
Jul 29, 2003	10.54	10.66	10.27	10.43	50,085	-0.08(-0.80%)
Jul 28, 2003	10.01	10.52	10.01	10.52	26,086	+0.40(+3.94%)
Jul 25, 2003	10.12	10.30	9.959	10.12	2,217	+0.15(+1.46%)
Jul 24, 2003	10.07	10.12	9.968	9.975	3,391	+0.02(+0.15%)
Jul 23, 2003	9.936	9.990	9.936	9.959	8,477	+0.03(+0.31%)
Jul 22, 2003	10.12	10.12	9.860	9.929	36,911	+0.00(+0.00%)
Jul 21, 2003	10.24	10.24	9.921	9.929	28,303	-0.31(-3.07%)
Jul 18, 2003	10.32	10.40	10.24	10.24	13,173	-0.07(-0.67%)
Jul 17, 2003	10.47	10.47	10.31	10.31	20,738	-0.28(-2.68%)
Jul 16, 2003	10.55	10.67	10.47	10.60	11,738	-0.05(-0.43%)
Jul 15, 2003	10.70	10.70	10.54	10.64	4,304	-0.05(-0.50%)
Jul 14, 2003	10.35	10.70	10.35	10.70	17,347	+0.33(+3.18%)
Jul 11, 2003	10.24	10.37	10.24	10.37	8,217	+0.02(+0.22%)
Jul 10, 2003	10.32	10.35	10.27	10.34	7,434	-0.10(-0.95%)
Jul 09, 2003	9.944	10.44	9.921	10.44	16,955	+0.50(+5.01%)
Jul 08, 2003	9.890	9.982	9.890	9.944	3,912	+0.05(+0.46%)
Jul 07, 2003	9.982	10.31	9.798	9.898	35,216	+0.07(+0.70%)
Jul 03, 2003	10.05	10.12	9.829	9.829	16,825	-0.25(-2.51%)
Jul 02, 2003	10.14	10.45	10.08	10.08	26,316	+0.04(+0.38%)
Jul 01, 2003	10.50	10.50	9.975	10.04	21,521	-0.15(-1.43%)
Jun 30, 2003	10.38	10.49	9.998	10.19	84,761	-0.19(-1.85%)
Jun 27, 2003	9.285	10.38	9.469	10.38	25,029	+1.10(+11.81%)
Jun 26, 2003	9.235	9.430	9.154	9.285	11,086	+0.07(+0.75%)
Jun 25, 2003	9.338	9.430	9.200	9.216	14,347	-0.26(-2.75%)
Jun 24, 2003	9.055	9.515	9.016	9.476	48,911	+0.32(+3.52%)
Jun 23, 2003	9.346	9.346	8.940	9.154	15,912	-0.05(-0.50%)
Jun 20, 2003	9.538	9.668	9.169	9.200	18,781	-0.39(-4.08%)
Jun 19, 2003	9.614	9.691	9.561	9.591	24,781	-0.12(-1.18%)
Jun 18, 2003	9.254	9.775	9.124	9.706	62,476	+0.51(+5.50%)
Jun 17, 2003	9.392	9.430	9.047	9.200	40,955	-0.19(-2.04%)
Jun 16, 2003	9.584	9.591	9.239	9.392	52,954	-0.26(-2.69%)
Jun 13, 2003	9.729	10.08	9.622	9.652	17,347	-0.05(-0.56%)
Jun 12, 2003	9.584	9.852	9.438	9.706	33,390	-0.01(-0.08%)
Jun 11, 2003	9.814	9.814	9.584	9.714	10,043	+0.05(+0.48%)
Jun 10, 2003	9.676	9.821	9.660	9.668	5,217	+0.03(+0.32%)
Jun 09, 2003	9.791	9.699	9.622	9.637	2,608	-0.15(-1.57%)
Jun 06, 2003	9.952	10.03	9.745	9.791	22,564	-0.18(-1.77%)
Jun 05, 2003	9.292	9.967	9.292	9.967	23,868	+0.58(+6.21%)
Jun 04, 2003	9.890	9.890	9.285	9.384	52,824	-0.51(-5.12%)
Jun 03, 2003	9.998	9.998	9.752	9.890	23,216	-0.07(-0.69%)
Jun 02, 2003	9.154	10.19	9.139	9.959	57,780	+0.78(+8.52%)
May 30, 2003	8.917	9.177	8.917	9.177	13,956	+0.30(+3.38%)
May 29, 2003	8.817	9.001	8.756	8.878	10,043	+0.11(+1.30%)
May 28, 2003	8.871	8.871	8.717	8.763	65,997	-0.07(-0.78%)
May 27, 2003	8.702	8.832	8.625	8.832	109,691	+0.18(+2.13%)
May 23, 2003	8.664	8.702	8.533	8.648	51,911	+0.00(+0.00%)
May 22, 2003	8.487	8.679	8.487	8.648	127,560	+0.10(+1.17%)
May 21, 2003	8.510	8.579	8.487	8.549	17,477	+0.01(+0.10%)
May 20, 2003	8.557	8.664	8.472	8.540	38,737	-0.09(-0.99%)
May 19, 2003	8.434	8.694	8.434	8.625	9,651	-0.12(-1.32%)
May 16, 2003	8.633	8.817	8.633	8.740	17,347	+0.02(+0.26%)
May 15, 2003	8.756	8.848	8.694	8.717	10,173	-0.03(-0.35%)
May 14, 2003	8.702	8.748	8.679	8.748	4,565	+0.06(+0.71%)
May 13, 2003	8.694	8.702	8.687	8.687	4,043	+0.01(+0.09%)
May 12, 2003	8.510	8.694	8.510	8.679	50,476	-0.02(-0.18%)
May 09, 2003	8.587	8.694	8.556	8.694	7,825	+0.11(+1.25%)
May 08, 2003	8.587	8.587	8.510	8.587	6,130	-0.02(-0.27%)
May 07, 2003	8.510	8.610	8.395	8.610	25,825	+0.01(+0.09%)
May 06, 2003	8.687	8.687	8.602	8.602	10,434	-0.01(-0.09%)
May 05, 2003	8.671	8.694	8.595	8.610	3,652	-0.11(-1.23%)
May 02, 2003	8.533	8.717	8.426	8.717	13,434	+0.18(+2.06%)

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.