Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.910	4.060	3.850	3.960	296,300	+0.00(+0.00%)
Jul 30, 2003	4.080	4.080	3.900	3.960	153,400	-0.11(-2.70%)
Jul 29, 2003	4.080	4.090	3.900	4.070	99,400	+0.06(+1.50%)
Jul 28, 2003	4.200	4.200	3.800	4.010	155,900	-0.05(-1.23%)
Jul 25, 2003	4.150	4.180	4.030	4.060	173,200	+0.04(+1.00%)
Jul 24, 2003	4.150	4.300	4.010	4.020	498,600	-0.08(-1.95%)
Jul 23, 2003	3.800	4.240	3.680	4.100	510,200	+0.35(+9.33%)
Jul 22, 2003	3.700	3.820	3.650	3.750	146,100	+0.01(+0.27%)
Jul 21, 2003	4.000	4.040	3.600	3.740	214,800	-0.15(-3.86%)
Jul 18, 2003	3.940	4.000	3.600	3.890	225,900	-0.07(-1.77%)
Jul 17, 2003	4.190	4.200	3.950	3.960	182,600	-0.24(-5.71%)
Jul 16, 2003	4.500	4.500	4.190	4.200	128,800	-0.25(-5.62%)
Jul 15, 2003	4.400	4.770	4.350	4.450	507,800	+0.04(+0.91%)
Jul 14, 2003	4.420	4.600	4.400	4.410	120,800	-0.02(-0.45%)
Jul 11, 2003	4.600	4.600	4.360	4.430	104,296	-0.06(-1.34%)
Jul 10, 2003	4.650	4.680	4.350	4.490	200,500	-0.10(-2.18%)
Jul 09, 2003	4.500	4.700	4.500	4.590	163,300	-0.01(-0.22%)
Jul 08, 2003	4.650	4.750	4.420	4.600	151,800	+0.02(+0.44%)
Jul 07, 2003	4.510	4.610	4.421	4.580	246,100	+0.08(+1.78%)
Jul 03, 2003	4.380	4.540	4.370	4.500	138,500	+0.15(+3.45%)
Jul 02, 2003	4.500	4.750	4.250	4.350	298,091	-0.14(-3.12%)
Jul 01, 2003	4.330	4.550	4.250	4.490	550,500	-0.61(-11.96%)
Jun 30, 2003	5.380	5.450	5.050	5.100	357,260	-0.28(-5.20%)
Jun 27, 2003	5.650	5.750	5.310	5.380	1,141,840	-0.31(-5.45%)
Jun 26, 2003	5.260	5.880	5.000	5.690	760,000	+0.46(+8.80%)
Jun 25, 2003	5.090	5.230	4.980	5.230	91,900	+0.23(+4.60%)
Jun 24, 2003	4.960	5.050	4.830	5.000	68,400	+0.04(+0.81%)
Jun 23, 2003	5.100	5.210	4.876	4.960	74,300	-0.12(-2.36%)
Jun 20, 2003	4.780	5.140	4.780	5.080	129,300	+0.27(+5.61%)
Jun 19, 2003	5.050	5.060	4.810	4.810	73,300	-0.18(-3.61%)
Jun 18, 2003	5.090	5.130	4.930	4.990	100,400	-0.21(-4.04%)
Jun 17, 2003	5.200	5.229	5.050	5.200	45,500	-0.03(-0.57%)
Jun 16, 2003	5.230	5.400	5.170	5.230	113,700	+0.00(+0.00%)
Jun 13, 2003	5.270	5.380	5.090	5.230	157,100	-0.04(-0.76%)
Jun 12, 2003	4.900	5.270	4.900	5.270	153,000	+0.21(+4.15%)
Jun 11, 2003	5.040	5.150	4.840	5.060	87,600	+0.03(+0.60%)
Jun 10, 2003	4.650	5.030	4.650	5.030	95,400	+0.38(+8.17%)
Jun 09, 2003	4.840	4.870	4.660	4.650	103,102	-0.19(-3.93%)
Jun 06, 2003	5.000	5.110	4.810	4.840	87,200	-0.16(-3.20%)
Jun 05, 2003	5.050	5.140	4.800	5.000	88,700	+0.05(+1.01%)
Jun 04, 2003	4.630	5.160	4.620	4.950	227,700	+0.00(+0.00%)
Jun 03, 2003	4.930	5.070	4.830	4.950	87,100	+0.01(+0.20%)
Jun 02, 2003	5.100	5.200	4.850	4.940	147,200	-0.06(-1.20%)
May 30, 2003	4.870	5.030	4.760	5.000	176,100	+0.07(+1.46%)
May 29, 2003	5.100	5.470	4.810	4.928	422,200	-0.19(-3.75%)
May 28, 2003	5.390	5.440	4.660	5.120	303,700	-0.17(-3.21%)
May 27, 2003	4.400	5.380	4.340	5.290	439,100	+0.88(+20.09%)
May 23, 2003	4.500	4.530	4.350	4.405	87,300	-0.13(-2.97%)
May 22, 2003	4.610	4.610	4.460	4.540	94,600	+0.09(+2.02%)
May 21, 2003	4.650	4.680	4.450	4.450	262,400	-0.06(-1.33%)
May 20, 2003	4.550	4.650	4.350	4.510	167,200	+0.18(+4.16%)
May 19, 2003	4.400	4.440	4.290	4.330	117,100	-0.04(-0.92%)
May 16, 2003	4.340	4.430	4.250	4.370	166,300	+0.05(+1.16%)
May 15, 2003	4.330	4.450	4.280	4.320	148,300	+0.02(+0.47%)
May 14, 2003	4.470	4.490	4.300	4.300	59,000	-0.10(-2.27%)
May 13, 2003	4.470	4.480	4.400	4.400	160,500	-0.08(-1.79%)
May 12, 2003	4.550	4.550	4.400	4.480	42,200	-0.02(-0.44%)
May 09, 2003	4.500	4.550	4.400	4.500	73,125	+0.05(+1.12%)
May 08, 2003	4.450	4.520	4.420	4.450	23,800	-0.07(-1.55%)
May 07, 2003	4.640	4.700	4.450	4.520	92,800	-0.12(-2.59%)
May 06, 2003	4.550	4.660	4.480	4.640	148,700	+0.02(+0.43%)
May 05, 2003	4.700	4.730	4.510	4.620	71,800	-0.04(-0.86%)
May 02, 2003	4.490	4.720	4.310	4.660	227,900	+0.26(+5.91%)

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.