Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.04	10.24	9.955	9.994	779,090	-0.05(-0.45%)
Jul 30, 2003	10.17	10.18	9.949	10.04	541,017	-0.01(-0.13%)
Jul 29, 2003	10.05	10.12	9.826	10.05	915,819	+0.10(+1.04%)
Jul 28, 2003	10.05	10.11	9.891	9.949	550,329	+0.04(+0.39%)
Jul 25, 2003	9.781	9.962	9.684	9.910	1,023,060	+0.21(+2.19%)
Jul 24, 2003	9.730	9.820	9.665	9.697	699,319	+0.03(+0.33%)
Jul 23, 2003	9.665	9.704	9.472	9.665	704,440	-0.07(-0.73%)
Jul 22, 2003	9.440	9.762	9.375	9.736	1,152,184	+0.35(+3.71%)
Jul 21, 2003	9.440	9.485	9.375	9.388	1,077,069	-0.04(-0.41%)
Jul 18, 2003	9.504	9.568	9.388	9.427	904,024	-0.08(-0.81%)
Jul 17, 2003	9.478	9.536	9.388	9.504	587,111	+0.03(+0.34%)
Jul 16, 2003	9.485	9.536	9.375	9.472	602,320	-0.05(-0.47%)
Jul 15, 2003	9.665	9.665	9.440	9.517	619,547	-0.04(-0.40%)
Jul 14, 2003	9.665	9.775	9.530	9.556	568,487	+0.06(+0.61%)
Jul 11, 2003	9.562	9.588	9.388	9.498	500,200	+0.00(+0.00%)
Jul 10, 2003	9.601	9.601	9.407	9.498	617,685	-0.12(-1.27%)
Jul 09, 2003	9.504	9.665	9.407	9.620	976,967	+0.08(+0.88%)
Jul 08, 2003	9.375	9.543	9.349	9.536	706,768	+0.12(+1.30%)
Jul 07, 2003	9.330	9.433	9.324	9.414	643,292	+0.07(+0.76%)
Jul 03, 2003	9.324	9.375	9.214	9.343	443,709	+0.03(+0.35%)
Jul 02, 2003	9.343	9.504	9.163	9.311	747,585	-0.03(-0.34%)
Jul 01, 2003	9.188	9.349	9.124	9.343	654,156	+0.09(+0.97%)
Jun 30, 2003	9.208	9.317	9.072	9.253	540,552	+0.06(+0.63%)
Jun 27, 2003	9.053	9.336	9.053	9.195	625,445	+0.02(+0.21%)
Jun 26, 2003	9.124	9.259	8.956	9.175	1,102,521	+0.06(+0.64%)
Jun 25, 2003	9.266	9.266	9.059	9.117	626,686	-0.10(-1.12%)
Jun 24, 2003	9.182	9.285	9.092	9.221	642,051	+0.01(+0.07%)
Jun 23, 2003	9.304	9.394	9.150	9.214	532,792	-0.15(-1.65%)
Jun 20, 2003	9.388	9.472	9.291	9.369	693,576	+0.03(+0.28%)
Jun 19, 2003	9.369	9.568	9.253	9.343	1,426,573	-0.13(-1.36%)
Jun 18, 2003	9.472	9.730	9.472	9.472	2,683,827	-0.88(-8.47%)
Jun 17, 2003	10.44	10.63	10.30	10.35	607,131	-0.08(-0.74%)
Jun 16, 2003	10.12	10.43	10.07	10.43	630,721	+0.41(+4.05%)
Jun 13, 2003	10.21	10.22	9.884	10.02	435,328	-0.24(-2.39%)
Jun 12, 2003	10.05	10.29	9.955	10.26	766,364	+0.24(+2.44%)
Jun 11, 2003	9.987	10.05	9.923	10.02	606,045	+0.09(+0.91%)
Jun 10, 2003	9.987	9.987	9.865	9.929	1,586,582	+0.01(+0.07%)
Jun 09, 2003	10.09	10.12	9.871	9.923	556,847	-0.12(-1.22%)
Jun 06, 2003	10.18	10.34	9.987	10.05	1,167,083	-0.14(-1.33%)
Jun 05, 2003	10.07	10.18	10.05	10.18	652,915	+0.11(+1.09%)
Jun 04, 2003	10.02	10.23	10.02	10.07	994,504	-0.09(-0.89%)
Jun 03, 2003	10.34	10.34	10.06	10.16	999,781	-0.16(-1.56%)
Jun 02, 2003	10.31	10.41	10.26	10.32	820,217	+0.09(+0.88%)
May 30, 2003	10.17	10.44	10.14	10.23	808,422	+0.20(+1.99%)
May 29, 2003	9.923	10.13	9.916	10.03	728,496	+0.07(+0.71%)
May 28, 2003	9.891	10.01	9.871	9.962	538,069	+0.08(+0.78%)
May 27, 2003	9.684	9.955	9.684	9.884	684,264	+0.10(+0.99%)
May 23, 2003	9.452	9.800	9.349	9.788	794,144	+0.40(+4.26%)
May 22, 2003	9.369	9.472	9.324	9.388	428,344	+0.03(+0.28%)
May 21, 2003	9.311	9.394	9.221	9.362	386,441	+0.05(+0.55%)
May 20, 2003	9.285	9.414	9.240	9.311	283,545	+0.12(+1.33%)
May 19, 2003	9.343	9.472	9.188	9.188	374,180	-0.21(-2.26%)
May 16, 2003	9.446	9.730	9.343	9.401	530,929	-0.11(-1.15%)
May 15, 2003	9.343	9.601	9.343	9.510	482,818	+0.12(+1.30%)
May 14, 2003	9.304	9.433	9.272	9.388	797,093	+0.15(+1.60%)
May 13, 2003	9.369	9.369	9.221	9.240	678,522	-0.13(-1.38%)
May 12, 2003	9.394	9.394	9.272	9.369	471,955	+0.04(+0.41%)
May 09, 2003	9.208	9.330	9.137	9.330	707,854	+0.15(+1.61%)
May 08, 2003	9.253	9.253	9.111	9.182	478,628	-0.07(-0.77%)
May 07, 2003	9.182	9.285	9.143	9.253	1,174,067	+0.00(+0.00%)
May 06, 2003	9.143	9.362	9.085	9.253	2,188,747	+0.13(+1.41%)
May 05, 2003	9.047	9.214	9.021	9.124	963,775	+0.08(+0.85%)
May 02, 2003	8.898	9.066	8.892	9.047	618,771	+0.15(+1.67%)

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.