Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.62	11.66	11.33	11.33	2,955,402	-0.26(-2.27%)
Jul 30, 2003	11.55	11.65	11.50	11.59	1,687,784	+0.06(+0.49%)
Jul 29, 2003	11.49	11.67	11.34	11.54	2,745,187	+0.05(+0.41%)
Jul 28, 2003	11.14	11.51	11.12	11.49	2,558,711	+0.35(+3.10%)
Jul 25, 2003	11.24	11.40	11.08	11.14	4,718,357	-0.13(-1.18%)
Jul 24, 2003	11.22	11.45	11.07	11.28	4,708,598	+0.22(+1.97%)
Jul 23, 2003	11.32	11.35	10.95	11.06	7,268,892	-0.23(-2.07%)
Jul 22, 2003	11.28	11.54	11.16	11.29	14,457,602	-0.92(-7.56%)
Jul 21, 2003	12.49	12.56	12.18	12.21	2,092,388	-0.26(-2.08%)
Jul 18, 2003	12.44	12.52	12.29	12.47	1,589,930	+0.09(+0.69%)
Jul 17, 2003	12.36	12.53	12.35	12.39	1,478,624	+0.03(+0.22%)
Jul 16, 2003	12.51	12.51	12.23	12.36	2,352,189	-0.16(-1.27%)
Jul 15, 2003	12.74	12.74	12.45	12.52	2,342,694	-0.08(-0.60%)
Jul 14, 2003	12.76	12.86	12.56	12.60	1,926,220	-0.11(-0.85%)
Jul 11, 2003	12.51	12.76	12.39	12.70	3,584,991	-0.12(-0.93%)
Jul 10, 2003	12.94	13.00	12.76	12.82	1,406,091	-0.16(-1.20%)
Jul 09, 2003	12.88	13.13	12.85	12.98	2,105,048	+0.10(+0.76%)
Jul 08, 2003	12.81	13.04	12.70	12.88	2,550,798	+0.02(+0.18%)
Jul 07, 2003	12.54	12.88	12.54	12.86	2,970,173	+0.39(+3.12%)
Jul 03, 2003	12.34	12.55	12.28	12.47	1,930,704	+0.13(+1.09%)
Jul 02, 2003	11.91	12.39	11.91	12.34	2,417,337	+0.42(+3.56%)
Jul 01, 2003	12.09	12.14	11.91	11.91	2,041,219	-0.18(-1.52%)
Jun 30, 2003	12.11	12.22	12.09	12.09	1,534,541	+0.02(+0.19%)
Jun 27, 2003	12.18	12.29	12.04	12.07	1,515,814	-0.03(-0.25%)
Jun 26, 2003	11.92	12.16	11.91	12.10	963,242	+0.20(+1.64%)
Jun 25, 2003	12.05	12.13	11.85	11.91	1,280,015	-0.13(-1.12%)
Jun 24, 2003	11.89	12.12	11.89	12.04	1,978,972	+0.16(+1.31%)
Jun 23, 2003	11.95	11.95	11.73	11.89	2,653,927	-0.08(-0.70%)
Jun 20, 2003	11.94	12.11	11.85	11.97	1,879,799	+0.05(+0.44%)
Jun 19, 2003	12.31	12.41	11.90	11.92	1,670,376	-0.39(-3.17%)
Jun 18, 2003	12.23	12.42	12.01	12.31	3,200,169	+0.08(+0.65%)
Jun 17, 2003	12.07	12.31	12.04	12.23	3,370,820	+0.23(+1.90%)
Jun 16, 2003	11.68	12.28	11.68	12.00	3,149,528	+0.34(+2.93%)
Jun 13, 2003	11.81	11.81	11.60	11.66	1,829,949	-0.15(-1.28%)
Jun 12, 2003	12.24	12.27	11.68	11.81	2,880,759	-0.32(-2.66%)
Jun 11, 2003	11.89	12.20	11.89	12.13	3,334,685	+0.29(+2.42%)
Jun 10, 2003	11.63	11.86	11.61	11.85	2,882,078	+0.26(+2.27%)
Jun 09, 2003	11.61	11.90	11.54	11.58	2,858,076	-0.16(-1.32%)
Jun 06, 2003	12.10	12.45	11.52	11.74	4,599,930	-0.35(-2.92%)
Jun 05, 2003	11.99	12.15	11.85	12.09	2,325,549	+0.10(+0.84%)
Jun 04, 2003	12.09	12.16	11.94	11.99	2,964,634	-0.09(-0.77%)
Jun 03, 2003	12.33	12.56	11.96	12.08	1,817,816	-0.32(-2.58%)
Jun 02, 2003	12.07	12.49	12.07	12.40	3,127,636	+0.39(+3.27%)
May 30, 2003	11.82	12.04	11.78	12.01	2,139,600	+0.24(+2.01%)
May 29, 2003	11.83	11.93	11.72	11.77	1,703,345	-0.06(-0.54%)
May 28, 2003	11.66	11.95	11.58	11.84	3,558,615	+0.20(+1.71%)
May 27, 2003	11.29	11.66	11.26	11.64	2,296,536	+0.34(+2.97%)
May 23, 2003	11.37	11.40	11.25	11.30	1,397,387	-0.07(-0.62%)
May 22, 2003	11.41	11.46	11.32	11.37	1,654,023	-0.04(-0.32%)
May 21, 2003	11.36	11.42	11.28	11.41	1,544,563	+0.04(+0.38%)
May 20, 2003	11.42	11.52	11.27	11.37	1,800,144	-0.06(-0.50%)
May 19, 2003	11.54	11.62	11.35	11.42	1,687,784	-0.18(-1.57%)
May 16, 2003	11.56	11.63	11.48	11.61	1,775,087	+0.03(+0.26%)
May 15, 2003	11.56	11.60	11.42	11.57	1,728,139	+0.04(+0.36%)
May 14, 2003	11.54	11.56	11.45	11.53	1,838,389	+0.03(+0.28%)
May 13, 2003	11.56	11.66	11.43	11.50	2,696,392	-0.25(-2.13%)
May 12, 2003	11.53	11.75	11.38	11.75	1,682,245	+0.22(+1.94%)
May 09, 2003	11.33	11.60	11.30	11.53	1,510,539	+0.25(+2.18%)
May 08, 2003	11.37	11.45	11.24	11.28	2,279,128	-0.25(-2.20%)
May 07, 2003	11.58	11.67	11.49	11.54	2,251,961	-0.08(-0.72%)
May 06, 2003	11.52	11.67	11.42	11.62	2,498,838	+0.10(+0.87%)
May 05, 2003	11.56	11.60	11.36	11.52	1,912,769	+0.10(+0.85%)
May 02, 2003	11.18	11.42	11.04	11.42	2,202,375	+0.24(+2.12%)

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.