Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.73	10.80	10.50	10.51	6,098,021	-0.11(-1.02%)
Jul 30, 2003	10.78	10.79	10.58	10.62	5,639,556	-0.08(-0.72%)
Jul 29, 2003	10.93	10.93	10.62	10.70	6,405,303	-0.16(-1.49%)
Jul 28, 2003	10.66	10.86	10.62	10.86	7,188,266	+0.17(+1.59%)
Jul 25, 2003	10.45	10.70	10.31	10.69	4,684,572	+0.11(+1.02%)
Jul 24, 2003	10.97	10.97	10.58	10.58	2,512,883	-0.29(-2.70%)
Jul 23, 2003	10.88	10.93	10.77	10.88	1,366,721	-0.04(-0.35%)
Jul 22, 2003	10.85	10.92	10.68	10.92	2,082,247	+0.13(+1.22%)
Jul 21, 2003	11.01	11.01	10.69	10.79	3,747,062	-0.30(-2.72%)
Jul 18, 2003	11.11	11.19	10.88	11.09	5,576,132	+0.05(+0.49%)
Jul 17, 2003	11.20	11.43	11.01	11.03	5,541,184	-0.60(-5.18%)
Jul 16, 2003	11.78	11.78	11.43	11.63	3,448,322	-0.11(-0.92%)
Jul 15, 2003	11.78	11.78	11.60	11.74	6,046,634	+0.12(+1.06%)
Jul 14, 2003	11.78	11.94	11.60	11.62	5,648,099	-0.03(-0.27%)
Jul 11, 2003	11.51	11.65	11.45	11.65	2,550,549	+0.18(+1.55%)
Jul 10, 2003	11.45	11.53	11.38	11.47	2,343,321	-0.03(-0.27%)
Jul 09, 2003	11.49	11.67	11.42	11.50	3,777,609	-0.05(-0.40%)
Jul 08, 2003	11.45	11.59	11.43	11.55	6,821,701	+0.05(+0.47%)
Jul 07, 2003	11.47	11.74	11.44	11.50	5,704,662	+0.19(+1.71%)
Jul 03, 2003	11.28	11.44	11.26	11.30	1,491,887	-0.05(-0.48%)
Jul 02, 2003	11.36	11.50	11.30	11.36	5,266,519	+0.00(+0.00%)
Jul 01, 2003	11.34	11.48	11.09	11.36	4,994,961	-0.02(-0.14%)
Jun 30, 2003	11.40	11.43	11.27	11.37	3,040,856	+0.05(+0.41%)
Jun 27, 2003	11.43	11.47	11.12	11.33	6,762,807	-0.12(-1.01%)
Jun 26, 2003	11.47	11.47	11.28	11.44	7,228,521	-0.02(-0.20%)
Jun 25, 2003	11.79	11.88	11.43	11.47	6,589,751	-0.38(-3.20%)
Jun 24, 2003	11.78	11.94	11.76	11.84	4,785,274	-0.02(-0.13%)
Jun 23, 2003	11.94	11.97	11.80	11.86	6,875,029	-0.15(-1.29%)
Jun 20, 2003	12.13	12.16	12.01	12.01	7,325,598	-0.12(-0.96%)
Jun 19, 2003	12.13	12.18	11.97	12.13	5,640,462	-0.03(-0.25%)
Jun 18, 2003	12.04	12.20	11.95	12.16	4,161,259	+0.08(+0.70%)
Jun 17, 2003	12.11	12.18	12.01	12.08	3,250,414	+0.02(+0.19%)
Jun 16, 2003	11.96	12.17	11.88	12.05	4,936,585	+0.15(+1.30%)
Jun 13, 2003	12.05	12.11	11.76	11.90	4,931,278	-0.15(-1.28%)
Jun 12, 2003	12.49	12.52	11.91	12.05	7,394,458	-0.36(-2.92%)
Jun 11, 2003	12.32	12.42	12.25	12.42	6,754,523	+0.17(+1.39%)
Jun 10, 2003	11.86	12.33	11.86	12.25	8,169,137	+0.46(+3.93%)
Jun 09, 2003	11.74	11.97	11.74	11.78	5,071,329	-0.21(-1.74%)
Jun 06, 2003	12.35	12.54	11.99	11.99	11,658,879	-0.27(-2.21%)
Jun 05, 2003	12.01	12.36	12.01	12.26	10,532,133	+0.13(+1.08%)
Jun 04, 2003	11.91	12.24	11.89	12.13	7,718,956	+0.29(+2.48%)
Jun 03, 2003	11.68	11.85	11.67	11.84	5,649,911	+0.17(+1.46%)
Jun 02, 2003	11.68	11.80	11.62	11.67	5,576,132	-0.02(-0.13%)
May 30, 2003	11.65	11.93	11.64	11.68	4,255,360	+0.11(+0.93%)
May 29, 2003	11.70	11.83	11.55	11.57	5,281,793	-0.09(-0.79%)
May 28, 2003	11.51	11.80	11.51	11.67	6,030,972	+0.08(+0.67%)
May 27, 2003	11.28	11.66	11.28	11.59	4,022,374	+0.19(+1.70%)
May 23, 2003	11.28	11.43	11.21	11.40	3,025,582	+0.12(+1.10%)
May 22, 2003	11.16	11.35	11.16	11.27	10,071,727	+0.09(+0.83%)
May 21, 2003	11.20	11.28	11.08	11.18	5,540,796	-0.15(-1.36%)
May 20, 2003	11.46	11.56	11.13	11.33	5,801,611	-0.10(-0.88%)
May 19, 2003	11.59	11.71	11.34	11.43	6,155,490	-0.31(-2.63%)
May 16, 2003	11.78	11.93	11.70	11.74	4,606,781	-0.12(-0.98%)
May 15, 2003	11.74	11.86	11.72	11.86	4,531,190	+0.20(+1.72%)
May 14, 2003	11.82	11.82	11.55	11.66	8,484,057	-0.10(-0.85%)
May 13, 2003	11.82	11.86	11.74	11.76	4,681,207	-0.11(-0.91%)
May 12, 2003	11.71	11.91	11.66	11.87	6,735,237	+0.12(+1.05%)
May 09, 2003	11.47	11.84	11.47	11.74	9,110,142	+0.25(+2.22%)
May 08, 2003	11.46	11.51	11.34	11.49	18,367,842	+0.03(+0.27%)
May 07, 2003	11.51	11.53	11.42	11.46	5,596,712	+0.01(+0.07%)
May 06, 2003	11.36	11.63	11.30	11.45	7,193,961	+0.03(+0.27%)
May 05, 2003	11.28	11.42	11.16	11.42	7,813,186	+0.14(+1.23%)
May 02, 2003	10.62	11.40	10.62	11.28	10,137,092	+0.55(+5.11%)

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.