Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.20	13.19	11.12	12.92	710,485	+1.76(+15.73%)
Jul 30, 2003	11.09	11.29	11.02	11.17	85,910	-0.09(-0.82%)
Jul 29, 2003	11.49	11.73	11.04	11.26	265,465	-0.36(-3.06%)
Jul 28, 2003	11.38	11.69	11.28	11.61	123,733	+0.21(+1.87%)
Jul 25, 2003	11.03	11.42	10.90	11.40	122,609	+0.27(+2.43%)
Jul 24, 2003	10.80	11.35	10.80	11.13	129,217	+0.33(+3.03%)
Jul 23, 2003	10.87	10.97	10.67	10.80	92,941	-0.16(-1.43%)
Jul 22, 2003	10.71	11.20	10.64	10.96	62,569	+0.20(+1.85%)
Jul 21, 2003	10.94	11.48	10.65	10.76	208,941	-0.38(-3.45%)
Jul 18, 2003	10.50	11.14	10.46	11.14	656,633	+0.65(+6.24%)
Jul 17, 2003	11.08	11.16	10.48	10.49	703,174	-0.60(-5.39%)
Jul 16, 2003	10.93	11.18	10.85	11.09	303,148	+0.06(+0.58%)
Jul 15, 2003	10.75	11.03	10.58	11.02	534,446	+0.38(+3.61%)
Jul 14, 2003	10.53	11.02	10.34	10.64	163,806	+0.16(+1.49%)
Jul 11, 2003	10.21	10.58	10.17	10.48	87,879	+0.25(+2.43%)
Jul 10, 2003	10.61	10.65	9.317	10.23	317,489	-0.16(-1.57%)
Jul 09, 2003	10.06	10.58	9.936	10.40	411,555	+0.32(+3.18%)
Jul 08, 2003	9.370	10.16	9.370	10.08	554,834	+0.56(+5.90%)
Jul 07, 2003	9.495	9.630	9.317	9.516	159,869	+0.09(+0.98%)
Jul 03, 2003	9.687	9.687	9.281	9.423	36,979	+0.11(+1.15%)
Jul 02, 2003	9.054	9.317	9.025	9.317	817,308	+0.25(+2.75%)
Jul 01, 2003	8.982	9.068	8.783	9.068	76,630	+0.09(+0.95%)
Jun 30, 2003	8.741	9.068	8.655	8.982	243,812	+0.23(+2.68%)
Jun 27, 2003	8.883	9.139	8.606	8.748	171,118	-0.32(-3.53%)
Jun 26, 2003	8.812	9.068	8.724	9.068	366,280	+0.26(+2.91%)
Jun 25, 2003	9.167	9.246	8.677	8.812	346,173	-0.36(-3.95%)
Jun 24, 2003	9.260	9.317	8.975	9.175	174,492	-0.12(-1.30%)
Jun 23, 2003	9.317	9.458	9.139	9.295	129,780	-0.22(-2.32%)
Jun 20, 2003	9.637	9.640	9.317	9.516	124,155	-0.08(-0.82%)
Jun 19, 2003	9.765	9.765	9.338	9.594	301,179	-0.18(-1.82%)
Jun 18, 2003	9.559	9.779	9.459	9.772	175,617	+0.09(+0.96%)
Jun 17, 2003	9.950	9.957	9.601	9.679	314,115	-0.31(-3.06%)
Jun 16, 2003	9.971	10.13	9.708	9.985	180,257	-0.04(-0.43%)
Jun 13, 2003	10.13	10.21	10.03	10.03	207,113	-0.11(-1.12%)
Jun 12, 2003	9.843	10.24	9.822	10.14	122,749	-0.06(-0.63%)
Jun 11, 2003	10.09	10.21	10.06	10.21	187,709	+0.00(+0.00%)
Jun 10, 2003	10.08	10.28	9.886	10.21	77,896	+0.04(+0.42%)
Jun 09, 2003	10.18	10.21	10.000	10.16	87,828	-0.02(-0.21%)
Jun 06, 2003	10.09	10.26	9.957	10.18	177,305	+0.21(+2.14%)
Jun 05, 2003	9.850	10.17	9.765	9.971	207,816	+0.14(+1.37%)
Jun 04, 2003	9.559	9.900	9.310	9.836	242,546	+0.36(+3.83%)
Jun 03, 2003	9.807	9.843	9.331	9.473	123,171	-0.37(-3.76%)
Jun 02, 2003	10.20	10.24	9.807	9.843	97,018	-0.31(-3.08%)
May 30, 2003	9.943	10.16	9.886	10.16	151,714	+0.23(+2.37%)
May 29, 2003	9.630	9.928	9.630	9.921	65,803	+0.36(+3.79%)
May 28, 2003	9.523	9.793	9.359	9.559	178,289	+0.20(+2.13%)
May 27, 2003	9.011	9.495	8.968	9.359	157,198	+0.29(+3.22%)
May 23, 2003	9.381	9.381	8.961	9.068	104,470	-0.38(-3.99%)
May 22, 2003	9.096	9.523	9.047	9.445	140,184	+0.34(+3.75%)
May 21, 2003	8.940	9.295	8.926	9.103	102,642	+0.06(+0.71%)
May 20, 2003	8.890	9.239	8.890	9.039	151,152	+0.08(+0.87%)
May 19, 2003	8.940	9.082	8.926	8.961	336,331	+0.04(+0.40%)
May 16, 2003	9.288	9.793	8.926	8.926	338,159	-0.65(-6.76%)
May 15, 2003	9.786	9.886	9.445	9.573	389,621	-0.23(-2.39%)
May 14, 2003	9.566	9.957	9.566	9.807	98,002	+0.16(+1.62%)
May 13, 2003	9.843	9.957	9.416	9.651	132,310	-0.20(-2.02%)
May 12, 2003	9.943	10.44	9.829	9.850	120,359	-0.10(-1.00%)
May 09, 2003	10.03	10.03	9.651	9.950	105,876	-0.04(-0.36%)
May 08, 2003	10.06	10.21	9.907	9.985	185,179	-0.21(-2.02%)
May 07, 2003	10.31	10.31	10.10	10.19	159,588	-0.04(-0.42%)
May 06, 2003	10.33	10.45	10.21	10.23	282,057	-0.22(-2.11%)
May 05, 2003	10.43	10.70	10.33	10.45	232,985	+0.04(+0.34%)
May 02, 2003	9.893	10.50	9.864	10.42	108,970	+0.50(+5.09%)

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.