Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.67	12.76	12.52	12.66	176,500	+0.05(+0.42%)
Jul 30, 2003	12.53	12.63	12.44	12.61	72,300	-0.03(-0.21%)
Jul 29, 2003	12.67	12.69	12.52	12.64	65,400	+0.02(+0.18%)
Jul 28, 2003	12.48	12.67	12.44	12.61	74,000	+0.13(+1.07%)
Jul 25, 2003	12.56	12.58	12.40	12.48	52,300	+0.05(+0.43%)
Jul 24, 2003	12.33	12.53	12.33	12.43	55,400	-0.03(-0.21%)
Jul 23, 2003	12.48	12.51	12.34	12.45	82,500	+0.08(+0.61%)
Jul 22, 2003	12.33	12.54	12.33	12.38	132,500	+0.08(+0.65%)
Jul 21, 2003	12.78	12.83	12.28	12.30	150,000	-0.45(-3.52%)
Jul 18, 2003	12.72	12.84	12.24	12.75	288,400	+0.02(+0.14%)
Jul 17, 2003	13.24	13.24	12.67	12.73	271,600	-0.47(-3.54%)
Jul 16, 2003	13.38	13.38	13.11	13.20	92,000	-0.11(-0.83%)
Jul 15, 2003	13.25	13.37	13.21	13.31	218,900	+0.08(+0.64%)
Jul 14, 2003	12.93	13.23	12.89	13.22	81,300	+0.24(+1.88%)
Jul 11, 2003	12.98	13.08	12.86	12.98	132,450	-0.00(-0.04%)
Jul 10, 2003	13.09	13.11	12.92	12.98	70,400	-0.20(-1.48%)
Jul 09, 2003	13.27	13.31	13.05	13.18	85,600	-0.11(-0.80%)
Jul 08, 2003	13.30	13.32	13.07	13.28	96,400	-0.00(-0.03%)
Jul 07, 2003	13.20	13.32	13.16	13.29	95,400	+0.11(+0.84%)
Jul 03, 2003	13.23	13.25	13.02	13.18	62,200	-0.04(-0.34%)
Jul 02, 2003	12.90	13.22	12.81	13.22	79,600	+0.28(+2.16%)
Jul 01, 2003	12.96	13.00	12.71	12.94	54,800	+0.06(+0.45%)
Jun 30, 2003	12.89	13.21	12.82	12.88	115,900	-0.10(-0.75%)
Jun 27, 2003	12.80	13.00	12.76	12.98	128,800	+0.26(+2.06%)
Jun 26, 2003	12.78	12.87	12.60	12.72	236,800	-0.04(-0.35%)
Jun 25, 2003	12.76	13.00	12.66	12.76	81,400	-0.06(-0.45%)
Jun 24, 2003	12.68	12.87	12.61	12.82	53,800	+0.18(+1.44%)
Jun 23, 2003	12.84	12.84	12.62	12.64	138,200	-0.15(-1.18%)
Jun 20, 2003	12.77	12.80	12.62	12.79	55,500	+0.11(+0.88%)
Jun 19, 2003	12.89	12.98	12.68	12.68	50,300	-0.24(-1.86%)
Jun 18, 2003	13.07	13.07	12.85	12.92	110,100	-0.13(-0.98%)
Jun 17, 2003	13.07	13.13	12.92	13.05	92,000	+0.06(+0.44%)
Jun 16, 2003	13.02	13.07	12.92	12.99	108,800	+0.02(+0.17%)
Jun 13, 2003	13.16	13.28	12.96	12.97	77,400	-0.29(-2.18%)
Jun 12, 2003	13.09	13.26	13.09	13.26	124,800	+0.14(+1.08%)
Jun 11, 2003	12.89	13.14	12.72	13.12	124,300	+0.23(+1.76%)
Jun 10, 2003	12.77	12.93	12.69	12.89	96,600	+0.12(+0.91%)
Jun 09, 2003	13.11	13.12	12.67	12.77	98,100	-0.20(-1.54%)
Jun 06, 2003	12.89	13.05	12.87	12.97	109,900	+0.10(+0.79%)
Jun 05, 2003	12.89	13.04	12.31	12.87	91,600	+0.08(+0.66%)
Jun 04, 2003	12.80	12.87	12.68	12.79	99,700	+0.01(+0.10%)
Jun 03, 2003	12.54	12.82	12.54	12.77	80,200	+0.17(+1.38%)
Jun 02, 2003	12.54	12.63	12.53	12.60	99,900	+0.06(+0.50%)
May 30, 2003	12.41	12.58	12.40	12.54	79,600	+0.09(+0.75%)
May 29, 2003	12.46	12.53	12.38	12.44	113,000	-0.02(-0.14%)
May 28, 2003	12.66	12.67	12.46	12.46	130,400	-0.17(-1.37%)
May 27, 2003	12.04	12.64	12.04	12.64	296,900	+0.56(+4.63%)
May 23, 2003	11.88	12.09	11.80	12.08	199,200	+0.20(+1.65%)
May 22, 2003	12.04	12.04	11.88	11.88	77,900	-0.13(-1.07%)
May 21, 2003	11.95	12.02	11.94	12.01	89,600	+0.06(+0.48%)
May 20, 2003	11.88	11.99	11.85	11.95	49,100	+0.08(+0.71%)
May 19, 2003	12.16	12.16	11.78	11.87	69,500	-0.20(-1.66%)
May 16, 2003	11.98	12.16	11.93	12.07	401,700	+0.13(+1.08%)
May 15, 2003	11.88	12.08	11.87	11.94	199,800	+0.05(+0.41%)
May 14, 2003	12.05	12.05	11.89	11.89	69,300	-0.10(-0.85%)
May 13, 2003	12.00	12.04	11.95	11.99	68,200	-0.01(-0.07%)
May 12, 2003	12.00	12.04	11.93	12.00	93,400	+0.00(+0.04%)
May 09, 2003	12.03	12.03	12.00	12.00	66,600	-0.00(-0.04%)
May 08, 2003	12.16	12.16	11.96	12.00	57,100	-0.15(-1.24%)
May 07, 2003	12.09	12.15	12.01	12.15	62,700	+0.04(+0.37%)
May 06, 2003	11.94	12.11	11.88	12.11	150,700	+0.22(+1.87%)
May 05, 2003	11.71	11.89	11.71	11.88	35,600	+0.06(+0.49%)
May 02, 2003	11.68	11.83	11.66	11.83	32,500	+0.08(+0.69%)

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.