Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.125	7.439	7.125	7.258	216,298	+0.23(+3.26%)
Jul 30, 2003	7.058	7.182	6.924	7.029	106,104	+0.07(+0.96%)
Jul 29, 2003	7.172	7.201	6.791	6.963	221,016	-0.11(-1.62%)
Jul 28, 2003	7.296	7.487	7.077	7.077	160,834	-0.22(-3.01%)
Jul 25, 2003	6.934	7.487	6.915	7.296	203,716	+0.31(+4.51%)
Jul 24, 2003	6.762	7.039	6.629	6.982	247,752	+0.32(+4.87%)
Jul 23, 2003	6.848	6.867	6.524	6.657	282,561	-0.11(-1.69%)
Jul 22, 2003	6.581	6.886	6.343	6.772	630,966	+0.32(+5.03%)
Jul 21, 2003	7.773	7.773	6.409	6.448	921,287	-1.50(-18.85%)
Jul 18, 2003	8.012	8.107	7.888	7.945	137,244	-0.05(-0.60%)
Jul 17, 2003	7.945	8.059	7.945	7.993	99,394	+0.03(+0.36%)
Jul 16, 2003	8.679	8.679	7.926	7.964	465,623	-0.53(-6.29%)
Jul 15, 2003	8.441	8.822	8.393	8.498	278,053	+0.09(+1.02%)
Jul 14, 2003	7.678	8.746	7.630	8.412	660,324	+0.26(+3.16%)
Jul 11, 2003	10.07	10.47	7.869	8.155	1,783,650	-1.95(-19.26%)
Jul 10, 2003	10.04	10.16	9.910	10.10	103,169	+0.01(+0.10%)
Jul 09, 2003	9.709	10.09	9.681	10.09	217,137	+0.29(+2.92%)
Jul 08, 2003	9.681	9.891	9.614	9.805	165,343	-0.02(-0.19%)
Jul 07, 2003	9.538	9.824	9.538	9.824	179,287	+0.33(+3.52%)
Jul 03, 2003	9.538	9.605	9.423	9.490	42,987	-0.07(-0.70%)
Jul 02, 2003	9.585	9.729	9.347	9.557	156,640	+0.00(+0.00%)
Jul 01, 2003	9.776	9.795	9.452	9.557	141,542	-0.31(-3.19%)
Jun 30, 2003	9.156	9.872	9.156	9.872	311,289	+0.64(+6.92%)
Jun 27, 2003	9.376	9.490	9.233	9.233	122,146	-0.19(-2.02%)
Jun 26, 2003	9.252	9.423	9.213	9.423	94,361	+0.24(+2.60%)
Jun 25, 2003	9.061	9.442	9.061	9.185	107,362	+0.10(+1.16%)
Jun 24, 2003	9.156	9.252	8.965	9.080	180,441	-0.20(-2.16%)
Jun 23, 2003	9.891	9.891	8.880	9.280	381,012	-0.71(-7.07%)
Jun 20, 2003	10.28	10.30	9.633	9.986	368,745	-0.22(-2.15%)
Jun 19, 2003	10.21	10.35	10.01	10.21	264,003	+0.07(+0.66%)
Jun 18, 2003	10.06	10.21	9.776	10.14	200,886	+0.03(+0.28%)
Jun 17, 2003	9.709	10.21	9.576	10.11	278,892	+0.45(+4.64%)
Jun 16, 2003	9.547	9.776	9.395	9.662	186,207	+0.12(+1.30%)
Jun 13, 2003	9.585	9.690	9.481	9.538	151,713	+0.05(+0.50%)
Jun 12, 2003	9.776	10.01	9.357	9.490	512,070	-0.48(-4.78%)
Jun 11, 2003	10.30	10.40	9.719	9.967	309,087	-0.25(-2.43%)
Jun 10, 2003	10.06	10.43	10.06	10.21	376,818	+0.26(+2.59%)
Jun 09, 2003	9.395	10.24	9.395	9.957	649,210	+0.56(+5.99%)
Jun 06, 2003	9.156	9.967	9.156	9.395	614,610	+0.33(+3.68%)
Jun 05, 2003	8.765	9.109	8.641	9.061	350,397	+0.39(+4.51%)
Jun 04, 2003	8.632	8.727	8.498	8.670	173,626	+0.13(+1.56%)
Jun 03, 2003	8.422	8.584	8.298	8.536	163,875	+0.14(+1.70%)
Jun 02, 2003	8.737	8.899	8.393	8.393	258,656	-0.25(-2.87%)
May 30, 2003	8.489	8.765	8.489	8.641	149,301	+0.10(+1.12%)
May 29, 2003	8.632	8.775	8.527	8.546	202,249	-0.07(-0.78%)
May 28, 2003	8.374	8.870	8.355	8.613	324,395	+0.26(+3.08%)
May 27, 2003	8.012	8.412	7.878	8.355	201,515	+0.27(+3.30%)
May 23, 2003	8.088	8.107	7.993	8.088	69,408	-0.02(-0.24%)
May 22, 2003	7.869	8.441	7.869	8.107	218,919	+0.21(+2.66%)
May 21, 2003	7.878	7.897	7.392	7.897	291,788	+0.07(+0.85%)
May 20, 2003	7.802	8.136	7.678	7.830	287,174	-0.21(-2.61%)
May 19, 2003	8.613	8.622	7.945	8.040	370,213	-0.64(-7.36%)
May 16, 2003	8.775	8.832	8.679	8.679	299,232	-0.14(-1.62%)
May 15, 2003	8.393	8.870	8.393	8.822	295,457	+0.33(+3.93%)
May 14, 2003	8.994	9.299	8.164	8.489	672,591	-0.39(-4.40%)
May 13, 2003	8.584	8.937	8.584	8.880	303,321	+0.24(+2.76%)
May 12, 2003	8.174	8.727	8.107	8.641	467,301	+0.32(+3.90%)
May 09, 2003	7.869	8.336	7.869	8.317	325,968	+0.45(+5.70%)
May 08, 2003	7.869	7.935	7.830	7.869	101,701	-0.01(-0.12%)
May 07, 2003	7.821	7.945	7.821	7.878	210,951	-0.06(-0.72%)
May 06, 2003	7.974	8.098	7.869	7.935	174,884	-0.04(-0.48%)
May 05, 2003	7.821	8.059	7.821	7.974	265,366	+0.14(+1.83%)
May 02, 2003	7.649	7.888	7.487	7.830	364,342	+0.18(+2.37%)

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.