Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.888	9.047	8.854	8.882	125,704	+0.04(+0.41%)
Jul 30, 2003	8.892	8.894	8.828	8.845	75,888	-0.02(-0.22%)
Jul 29, 2003	8.961	8.982	8.824	8.864	52,609	-0.13(-1.46%)
Jul 28, 2003	8.957	9.015	8.942	8.995	93,580	+0.04(+0.43%)
Jul 25, 2003	8.914	8.961	8.860	8.957	99,167	+0.06(+0.63%)
Jul 24, 2003	9.021	9.045	8.901	8.901	63,318	-0.09(-0.96%)
Jul 23, 2003	9.010	9.047	8.937	8.987	53,075	-0.02(-0.17%)
Jul 22, 2003	9.043	9.086	8.978	9.002	84,734	-0.02(-0.17%)
Jul 21, 2003	9.156	9.165	9.004	9.017	187,160	-0.11(-1.15%)
Jul 18, 2003	9.000	9.144	8.959	9.122	73,095	+0.17(+1.90%)
Jul 17, 2003	8.871	8.974	8.828	8.952	125,239	+0.11(+1.24%)
Jul 16, 2003	8.972	8.972	8.843	8.843	123,377	-0.08(-0.84%)
Jul 15, 2003	9.032	9.045	8.916	8.918	599,659	-0.10(-1.10%)
Jul 14, 2003	9.161	9.169	9.008	9.017	98,236	-0.12(-1.27%)
Jul 11, 2003	9.090	9.163	9.055	9.133	62,386	+0.06(+0.66%)
Jul 10, 2003	9.165	9.165	9.008	9.073	69,370	-0.14(-1.47%)
Jul 09, 2003	9.150	9.245	9.146	9.208	87,527	+0.07(+0.75%)
Jul 08, 2003	9.141	9.180	9.096	9.139	157,829	-0.01(-0.14%)
Jul 07, 2003	9.214	9.214	9.126	9.152	110,341	-0.06(-0.63%)
Jul 03, 2003	9.210	9.236	9.161	9.210	19,554	-0.02(-0.23%)
Jul 02, 2003	9.236	9.251	9.150	9.232	261,652	-0.01(-0.12%)
Jul 01, 2003	9.171	9.255	9.088	9.242	104,288	-0.03(-0.35%)
Jun 30, 2003	9.322	9.350	9.217	9.275	114,996	+0.01(+0.12%)
Jun 27, 2003	9.322	9.382	9.264	9.264	344,524	-0.04(-0.39%)
Jun 26, 2003	9.352	9.416	9.300	9.300	312,400	-0.10(-1.10%)
Jun 25, 2003	9.376	9.492	9.358	9.403	355,232	+0.05(+0.57%)
Jun 24, 2003	9.360	9.408	9.335	9.350	115,462	-0.05(-0.48%)
Jun 23, 2003	9.418	9.427	9.300	9.395	78,216	+0.03(+0.30%)
Jun 20, 2003	9.485	9.485	9.367	9.367	30,262	-0.06(-0.64%)
Jun 19, 2003	9.429	9.483	9.384	9.427	158,760	+0.03(+0.27%)
Jun 18, 2003	9.429	9.472	9.343	9.401	122,911	-0.03(-0.30%)
Jun 17, 2003	9.526	9.526	9.406	9.429	98,236	-0.08(-0.79%)
Jun 16, 2003	9.519	9.562	9.421	9.504	260,255	-0.03(-0.36%)
Jun 13, 2003	9.687	9.687	9.479	9.539	116,393	-0.20(-2.01%)
Jun 12, 2003	9.902	9.902	9.655	9.734	237,908	-0.09(-0.87%)
Jun 11, 2003	9.601	9.822	9.590	9.820	189,488	+0.33(+3.44%)
Jun 10, 2003	9.547	9.571	9.481	9.494	101,960	+0.04(+0.41%)
Jun 09, 2003	9.494	9.513	9.429	9.455	69,836	-0.05(-0.56%)
Jun 06, 2003	9.537	9.635	9.451	9.509	127,567	-0.05(-0.56%)
Jun 05, 2003	9.537	9.573	9.461	9.562	299,364	+0.00(+0.00%)
Jun 04, 2003	9.472	9.569	9.451	9.562	570,793	+0.07(+0.75%)
Jun 03, 2003	9.418	9.492	9.348	9.492	111,272	+0.11(+1.12%)
Jun 02, 2003	9.408	9.513	9.354	9.386	142,465	+0.05(+0.51%)
May 30, 2003	9.236	9.380	9.214	9.339	92,183	+0.16(+1.71%)
May 29, 2003	9.322	9.322	9.156	9.182	125,239	-0.12(-1.34%)
May 28, 2003	9.386	9.393	9.268	9.307	150,845	-0.09(-0.94%)
May 27, 2003	9.171	9.403	9.171	9.395	108,478	+0.21(+2.27%)
May 23, 2003	9.064	9.212	9.064	9.187	65,180	+0.07(+0.80%)
May 22, 2003	9.064	9.137	9.064	9.113	77,750	+0.05(+0.52%)
May 21, 2003	8.860	9.113	8.860	9.066	74,491	+0.23(+2.65%)
May 20, 2003	8.871	8.924	8.806	8.832	67,508	-0.03(-0.32%)
May 19, 2003	8.914	8.952	8.860	8.860	73,095	-0.15(-1.69%)
May 16, 2003	8.957	9.013	8.909	9.013	37,245	+0.08(+0.91%)
May 15, 2003	9.000	9.000	8.907	8.931	91,252	+0.02(+0.19%)
May 14, 2003	8.978	8.978	8.882	8.914	51,213	-0.03(-0.36%)
May 13, 2003	8.860	8.974	8.808	8.946	82,872	+0.11(+1.29%)
May 12, 2003	8.763	8.886	8.763	8.832	171,331	+0.05(+0.54%)
May 09, 2003	8.742	8.806	8.690	8.785	48,885	+0.09(+0.99%)
May 08, 2003	8.688	8.783	8.673	8.699	90,321	-0.03(-0.32%)
May 07, 2003	8.656	8.742	8.613	8.727	84,734	+0.07(+0.84%)
May 06, 2003	8.656	8.729	8.589	8.654	84,734	-0.03(-0.32%)
May 05, 2003	8.720	8.720	8.594	8.682	260,721	+0.08(+0.92%)
May 02, 2003	8.471	8.645	8.471	8.602	224,406	+0.18(+2.17%)

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.