Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.65	12.65	12.54	12.54	3,774	-0.12(-0.92%)
Jul 30, 2003	12.69	12.71	12.66	12.66	1,797	-0.06(-0.44%)
Jul 29, 2003	12.72	12.76	12.70	12.71	14,197	+0.13(+1.06%)
Jul 28, 2003	12.55	12.61	12.55	12.58	24,441	+0.21(+1.71%)
Jul 25, 2003	12.27	12.37	12.27	12.37	5,211	+0.53(+4.46%)
Jul 24, 2003	11.55	11.86	11.55	11.84	102,617	+0.43(+3.80%)
Jul 23, 2003	11.69	11.69	11.38	11.41	83,207	-0.53(-4.43%)
Jul 22, 2003	11.94	11.94	11.87	11.94	11,501	+0.03(+0.23%)
Jul 21, 2003	12.19	12.19	11.82	11.91	20,128	-0.28(-2.28%)
Jul 18, 2003	12.07	12.19	12.07	12.19	6,290	+0.13(+1.11%)
Jul 17, 2003	12.58	12.58	12.05	12.05	23,183	-0.91(-7.04%)
Jul 16, 2003	12.62	12.96	12.62	12.96	58,946	+0.29(+2.28%)
Jul 15, 2003	12.69	12.83	12.58	12.68	10,962	-0.03(-0.26%)
Jul 14, 2003	12.52	12.79	12.52	12.71	200,921	+0.50(+4.05%)
Jul 11, 2003	12.11	12.24	12.11	12.21	10,603	+0.14(+1.15%)
Jul 10, 2003	11.99	12.07	11.96	12.07	19,768	+0.00(+0.00%)
Jul 09, 2003	11.85	12.21	11.80	12.07	77,816	+0.61(+5.34%)
Jul 08, 2003	11.52	11.52	11.38	11.46	23,183	+0.23(+2.08%)
Jul 07, 2003	11.27	11.34	11.20	11.23	13,478	+0.17(+1.51%)
Jul 03, 2003	10.78	11.06	10.78	11.06	48,882	+0.64(+6.14%)
Jul 02, 2003	10.69	10.69	10.42	10.42	21,026	-0.32(-2.95%)
Jul 01, 2003	10.70	10.77	10.68	10.74	8,806	-0.02(-0.16%)
Jun 30, 2003	10.97	10.97	10.74	10.76	11,681	-0.36(-3.21%)
Jun 27, 2003	11.13	11.16	11.09	11.11	5,211	-0.05(-0.45%)
Jun 26, 2003	11.13	11.24	11.06	11.16	16,533	-0.09(-0.79%)
Jun 25, 2003	11.42	11.43	11.23	11.25	10,243	-0.13(-1.12%)
Jun 24, 2003	11.40	11.42	11.37	11.38	5,571	-0.16(-1.35%)
Jun 23, 2003	11.57	11.60	11.52	11.53	21,565	-0.12(-1.00%)
Jun 20, 2003	11.60	11.65	11.56	11.65	41,154	+0.39(+3.46%)
Jun 19, 2003	11.22	11.31	11.22	11.26	26,597	+0.27(+2.48%)
Jun 18, 2003	10.99	11.12	10.97	10.99	19,588	-0.08(-0.75%)
Jun 17, 2003	11.17	11.17	11.02	11.07	17,791	-0.24(-2.12%)
Jun 16, 2003	11.32	11.32	11.18	11.31	27,136	+0.00(+0.00%)
Jun 13, 2003	11.32	11.35	11.21	11.31	32,708	+0.42(+3.83%)
Jun 12, 2003	10.85	10.98	10.81	10.89	38,458	+0.38(+3.60%)
Jun 11, 2003	10.41	10.52	10.41	10.52	8,626	+0.20(+1.94%)
Jun 10, 2003	10.35	10.35	10.27	10.32	4,133	-0.06(-0.59%)
Jun 09, 2003	10.29	10.42	10.29	10.38	7,727	+0.27(+2.64%)
Jun 06, 2003	10.13	10.18	10.10	10.11	10,603	+0.11(+1.06%)
Jun 05, 2003	9.988	10.04	9.960	10.00	13,478	-0.18(-1.75%)
Jun 04, 2003	10.13	10.18	10.12	10.18	14,916	+0.06(+0.60%)
Jun 03, 2003	10.07	10.13	10.03	10.12	16,893	+0.02(+0.22%)
Jun 02, 2003	10.08	10.14	10.07	10.10	8,626	+0.19(+1.97%)
May 30, 2003	9.960	9.960	9.905	9.905	17,612	+0.22(+2.24%)
May 29, 2003	9.760	9.760	9.688	9.688	3,953	-0.13(-1.36%)
May 28, 2003	9.966	9.966	9.821	9.821	12,400	-0.14(-1.45%)
May 27, 2003	9.960	10.03	9.916	9.966	17,432	+0.23(+2.34%)
May 23, 2003	9.793	9.793	9.738	9.738	10,243	+0.00(+0.00%)
May 22, 2003	9.732	9.765	9.632	9.738	31,809	+0.11(+1.10%)
May 21, 2003	9.543	9.654	9.521	9.632	33,247	+0.62(+6.92%)
May 20, 2003	8.914	9.014	8.903	9.009	29,832	+0.34(+3.98%)
May 19, 2003	8.680	8.742	8.664	8.664	20,307	+0.21(+2.43%)
May 16, 2003	8.447	8.536	8.430	8.458	22,644	+0.00(+0.00%)
May 15, 2003	8.502	8.502	8.408	8.458	12,040	+0.06(+0.66%)
May 14, 2003	8.374	8.413	8.347	8.402	14,916	-0.14(-1.63%)
May 13, 2003	8.525	8.558	8.469	8.541	19,768	-0.03(-0.32%)
May 12, 2003	8.430	8.569	8.430	8.569	22,464	+0.42(+5.12%)
May 09, 2003	8.207	8.207	8.096	8.152	24,081	-0.08(-1.01%)
May 08, 2003	8.335	8.335	8.180	8.235	28,394	-0.10(-1.20%)
May 07, 2003	8.374	8.374	8.313	8.335	5,211	-0.22(-2.54%)
May 06, 2003	8.480	8.564	8.452	8.552	10,962	-0.04(-0.45%)
May 05, 2003	8.575	8.680	8.541	8.591	10,962	+0.03(+0.32%)
May 02, 2003	8.519	8.564	8.513	8.564	3,594	+0.02(+0.26%)

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.