Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.00	10.19	10.00	10.16	33,091	+0.22(+2.21%)
Jul 30, 2003	9.939	9.945	9.876	9.945	29,972	+0.02(+0.17%)
Jul 29, 2003	9.899	9.957	9.864	9.928	42,100	+0.06(+0.58%)
Jul 28, 2003	9.870	9.957	9.824	9.870	44,525	+0.06(+0.59%)
Jul 25, 2003	9.812	9.812	9.807	9.812	7,969	+0.00(+0.00%)
Jul 24, 2003	9.697	9.812	9.697	9.812	21,136	+0.09(+0.89%)
Jul 23, 2003	9.703	9.749	9.651	9.726	15,765	-0.06(-0.59%)
Jul 22, 2003	9.622	9.812	9.622	9.783	17,844	+0.23(+2.42%)
Jul 21, 2003	9.616	9.622	9.541	9.553	11,781	-0.09(-0.90%)
Jul 18, 2003	9.818	9.928	9.639	9.639	43,659	-0.18(-1.82%)
Jul 17, 2003	9.945	9.945	9.668	9.818	34,477	-0.20(-1.96%)
Jul 16, 2003	9.985	10.03	9.985	10.01	15,939	-0.02(-0.17%)
Jul 15, 2003	10.10	10.19	10.03	10.03	14,379	-0.06(-0.57%)
Jul 14, 2003	10.08	10.09	9.985	10.09	13,860	+0.10(+1.04%)
Jul 11, 2003	9.864	9.997	9.864	9.985	25,468	+0.10(+1.05%)
Jul 10, 2003	9.858	9.922	9.858	9.882	60,811	-0.01(-0.06%)
Jul 09, 2003	9.928	9.962	9.887	9.887	20,963	-0.01(-0.12%)
Jul 08, 2003	9.858	9.910	9.841	9.899	51,282	-0.05(-0.46%)
Jul 07, 2003	9.726	9.962	9.726	9.945	42,273	+0.28(+2.87%)
Jul 03, 2003	9.581	9.737	9.524	9.668	25,987	+0.03(+0.36%)
Jul 02, 2003	9.553	9.639	9.553	9.633	39,674	+0.10(+1.03%)
Jul 01, 2003	9.553	9.553	9.466	9.535	17,671	-0.02(-0.18%)
Jun 30, 2003	9.495	9.616	9.495	9.553	21,829	+0.07(+0.73%)
Jun 27, 2003	9.506	9.518	9.437	9.483	22,176	-0.04(-0.42%)
Jun 26, 2003	9.495	9.524	9.460	9.524	26,334	-0.03(-0.30%)
Jun 25, 2003	9.524	9.581	9.524	9.553	36,902	+0.02(+0.18%)
Jun 24, 2003	9.541	9.541	9.472	9.535	47,470	+0.01(+0.06%)
Jun 23, 2003	9.610	9.610	9.529	9.529	32,744	-0.08(-0.78%)
Jun 20, 2003	9.581	9.610	9.535	9.605	30,145	+0.07(+0.73%)
Jun 19, 2003	9.581	9.581	9.524	9.535	22,176	+0.01(+0.12%)
Jun 18, 2003	9.726	9.726	9.524	9.524	68,087	-0.23(-2.37%)
Jun 17, 2003	9.737	9.755	9.726	9.755	82,121	+0.06(+0.60%)
Jun 16, 2003	9.726	9.726	9.616	9.697	86,972	+0.08(+0.78%)
Jun 13, 2003	9.685	9.726	9.622	9.622	18,537	-0.10(-1.01%)
Jun 12, 2003	9.668	9.726	9.668	9.720	23,908	+0.06(+0.60%)
Jun 11, 2003	9.656	9.668	9.639	9.662	35,343	+0.05(+0.54%)
Jun 10, 2003	9.656	9.674	9.512	9.610	102,738	-0.09(-0.95%)
Jun 09, 2003	9.714	9.714	9.645	9.703	27,200	+0.06(+0.66%)
Jun 06, 2003	9.524	9.697	9.524	9.639	51,109	-0.02(-0.24%)
Jun 05, 2003	9.697	9.697	9.639	9.662	36,729	+0.01(+0.06%)
Jun 04, 2003	9.674	9.697	9.553	9.656	53,534	+0.04(+0.42%)
Jun 03, 2003	9.581	9.616	9.581	9.616	18,537	+0.03(+0.36%)
Jun 02, 2003	9.703	9.703	9.553	9.581	56,653	-0.06(-0.60%)
May 30, 2003	9.581	9.645	9.581	9.639	42,793	+0.09(+0.91%)
May 29, 2003	9.547	9.553	9.495	9.553	52,841	+0.00(+0.00%)
May 28, 2003	9.553	9.610	9.512	9.553	24,775	+0.04(+0.42%)
May 27, 2003	9.449	9.512	9.397	9.512	67,741	+0.10(+1.10%)
May 23, 2003	9.368	9.414	9.368	9.408	20,616	+0.06(+0.62%)
May 22, 2003	9.322	9.356	9.322	9.351	4,158	+0.10(+1.12%)
May 21, 2003	9.293	9.293	9.247	9.247	39,674	-0.06(-0.62%)
May 20, 2003	9.299	9.316	9.270	9.304	37,942	-0.01(-0.12%)
May 19, 2003	9.258	9.351	9.258	9.316	27,200	+0.06(+0.69%)
May 16, 2003	9.247	9.252	9.218	9.252	22,522	+0.00(+0.00%)
May 15, 2003	9.200	9.252	9.200	9.252	20,097	+0.08(+0.88%)
May 14, 2003	9.177	9.183	9.125	9.172	25,814	+0.06(+0.63%)
May 13, 2003	9.091	9.120	9.062	9.114	36,902	+0.06(+0.64%)
May 12, 2003	8.935	9.056	8.935	9.056	59,771	+0.11(+1.23%)
May 09, 2003	8.889	8.947	8.848	8.947	218,297	+0.12(+1.31%)
May 08, 2003	8.854	8.854	8.831	8.831	17,498	-0.08(-0.84%)
May 07, 2003	8.947	8.947	8.808	8.906	38,981	+0.02(+0.19%)
May 06, 2003	8.877	8.941	8.848	8.889	31,531	+0.01(+0.13%)
May 05, 2003	8.900	8.941	8.802	8.877	38,115	+0.16(+1.85%)
May 02, 2003	8.658	8.716	8.658	8.716	10,568	+0.06(+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.