Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.756	9.785	9.651	9.680	39,981	-0.02(-0.22%)
Jul 30, 2003	9.738	9.796	9.556	9.701	86,581	-0.01(-0.11%)
Jul 29, 2003	9.582	9.730	9.582	9.712	36,397	+0.13(+1.36%)
Jul 28, 2003	9.701	9.748	9.567	9.582	49,356	-0.05(-0.49%)
Jul 25, 2003	9.538	9.647	9.466	9.629	47,702	+0.11(+1.10%)
Jul 24, 2003	9.520	9.585	9.502	9.524	134,007	-0.01(-0.15%)
Jul 23, 2003	9.647	9.647	9.418	9.538	90,992	-0.11(-1.13%)
Jul 22, 2003	9.683	9.701	9.357	9.647	85,753	+0.00(+0.00%)
Jul 21, 2003	9.828	9.835	9.593	9.647	63,970	-0.07(-0.71%)
Jul 18, 2003	9.756	9.792	9.654	9.716	52,114	+0.03(+0.34%)
Jul 17, 2003	9.901	9.901	9.629	9.683	70,588	-0.13(-1.37%)
Jul 16, 2003	9.937	9.966	9.629	9.817	100,919	-0.07(-0.66%)
Jul 15, 2003	10.23	10.23	9.883	9.883	71,139	-0.30(-2.96%)
Jul 14, 2003	10.06	10.19	10.06	10.18	99,816	+0.25(+2.48%)
Jul 11, 2003	9.973	10.12	9.883	9.937	98,437	+0.05(+0.51%)
Jul 10, 2003	10.12	10.15	9.883	9.886	60,937	-0.20(-1.94%)
Jul 09, 2003	10.12	10.15	9.973	10.08	113,327	-0.09(-0.93%)
Jul 08, 2003	10.15	10.18	10.03	10.18	84,926	+0.11(+1.12%)
Jul 07, 2003	10.12	10.24	9.984	10.06	105,055	+0.07(+0.65%)
Jul 03, 2003	10.17	10.18	9.999	9.999	32,536	-0.05(-0.47%)
Jul 02, 2003	9.865	10.13	9.792	10.05	145,312	+0.33(+3.36%)
Jul 01, 2003	10.05	10.13	9.719	9.719	75,551	-0.18(-1.83%)
Jun 30, 2003	10.12	10.14	9.785	9.901	121,875	-0.18(-1.76%)
Jun 27, 2003	9.991	10.15	9.973	10.08	61,764	+0.16(+1.61%)
Jun 26, 2003	9.901	10.12	9.865	9.919	44,944	+0.07(+0.74%)
Jun 25, 2003	9.865	10.05	9.796	9.846	75,551	+0.05(+0.56%)
Jun 24, 2003	9.792	9.865	9.723	9.792	89,614	+0.05(+0.56%)
Jun 23, 2003	10.05	10.05	9.738	9.738	59,283	-0.33(-3.24%)
Jun 20, 2003	10.15	10.19	9.991	10.06	52,941	+0.02(+0.18%)
Jun 19, 2003	10.25	10.32	10.02	10.05	52,114	-0.13(-1.25%)
Jun 18, 2003	10.43	10.50	10.08	10.17	92,647	-0.24(-2.30%)
Jun 17, 2003	10.34	10.44	10.28	10.41	53,217	+0.17(+1.63%)
Jun 16, 2003	9.865	10.28	9.865	10.25	70,588	+0.45(+4.63%)
Jun 13, 2003	10.08	10.10	9.792	9.792	52,941	-0.22(-2.17%)
Jun 12, 2003	9.973	10.15	9.973	10.01	57,904	+0.09(+0.91%)
Jun 11, 2003	9.919	9.966	9.803	9.919	78,308	+0.07(+0.74%)
Jun 10, 2003	9.556	9.846	9.556	9.846	40,808	+0.39(+4.14%)
Jun 09, 2003	9.756	9.756	9.429	9.455	67,003	-0.24(-2.51%)
Jun 06, 2003	9.937	10.01	9.683	9.698	79,963	-0.13(-1.33%)
Jun 05, 2003	9.574	9.846	9.549	9.828	80,239	+0.31(+3.24%)
Jun 04, 2003	9.393	9.520	9.357	9.520	61,213	+0.07(+0.77%)
Jun 03, 2003	9.484	9.513	9.339	9.447	75,000	-0.04(-0.38%)
Jun 02, 2003	9.321	9.487	9.321	9.484	65,625	+0.24(+2.55%)
May 30, 2003	9.339	9.357	9.230	9.248	77,481	-0.08(-0.82%)
May 29, 2003	9.284	9.339	9.284	9.324	65,073	+0.00(+0.04%)
May 28, 2003	9.321	9.339	9.295	9.321	66,728	+0.02(+0.19%)
May 27, 2003	9.233	9.339	9.157	9.302	79,411	+0.09(+0.98%)
May 23, 2003	9.175	9.281	9.143	9.212	48,529	+0.08(+0.87%)
May 22, 2003	9.121	9.208	8.994	9.132	75,551	+0.01(+0.12%)
May 21, 2003	9.175	9.204	9.067	9.121	46,047	-0.09(-0.98%)
May 20, 2003	9.139	9.212	9.099	9.212	32,536	+0.09(+0.99%)
May 19, 2003	9.121	9.223	9.030	9.121	64,246	+0.02(+0.20%)
May 16, 2003	9.321	9.331	9.103	9.103	142,279	-0.24(-2.52%)
May 15, 2003	9.266	9.339	9.233	9.339	42,463	+0.05(+0.51%)
May 14, 2003	9.375	9.375	9.266	9.291	45,496	-0.01(-0.12%)
May 13, 2003	9.629	9.629	9.302	9.302	84,099	-0.39(-4.04%)
May 12, 2003	9.647	9.741	9.614	9.694	53,217	+0.03(+0.30%)
May 09, 2003	9.357	9.665	9.284	9.665	60,110	+0.33(+3.58%)
May 08, 2003	9.339	9.509	9.321	9.331	55,698	-0.04(-0.46%)
May 07, 2003	9.393	9.429	9.357	9.375	43,014	-0.05(-0.58%)
May 06, 2003	9.429	9.429	9.339	9.429	63,694	+0.01(+0.08%)
May 05, 2003	9.520	9.556	9.339	9.422	50,183	-0.05(-0.57%)
May 02, 2003	9.429	9.611	9.408	9.476	46,323	+0.07(+0.73%)

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.