Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.95	11.02	10.72	10.73	5,974,209	-0.11(-1.02%)
Jul 30, 2003	11.00	11.01	10.80	10.84	5,525,053	-0.08(-0.72%)
Jul 29, 2003	11.16	11.16	10.84	10.92	6,275,253	-0.17(-1.49%)
Jul 28, 2003	10.88	11.09	10.84	11.09	7,042,318	+0.17(+1.59%)
Jul 25, 2003	10.66	10.92	10.52	10.91	4,589,459	+0.11(+1.02%)
Jul 24, 2003	11.20	11.20	10.80	10.80	2,461,863	-0.30(-2.70%)
Jul 23, 2003	11.10	11.16	10.99	11.10	1,338,972	-0.04(-0.35%)
Jul 22, 2003	11.07	11.14	10.91	11.14	2,039,970	+0.13(+1.22%)
Jul 21, 2003	11.24	11.24	10.91	11.01	3,670,983	-0.31(-2.72%)
Jul 18, 2003	11.34	11.42	11.10	11.32	5,462,917	+0.06(+0.49%)
Jul 17, 2003	11.43	11.67	11.24	11.26	5,428,678	-0.62(-5.18%)
Jul 16, 2003	12.03	12.03	11.67	11.88	3,378,309	-0.11(-0.92%)
Jul 15, 2003	12.03	12.03	11.84	11.99	5,923,866	+0.13(+1.06%)
Jul 14, 2003	12.03	12.18	11.84	11.86	5,533,422	-0.03(-0.26%)
Jul 11, 2003	11.75	11.89	11.69	11.89	2,498,764	+0.18(+1.55%)
Jul 10, 2003	11.69	11.77	11.62	11.71	2,295,743	-0.03(-0.27%)
Jul 09, 2003	11.73	11.91	11.66	11.74	3,700,910	-0.05(-0.40%)
Jul 08, 2003	11.69	11.83	11.67	11.79	6,683,196	+0.06(+0.47%)
Jul 07, 2003	11.71	11.99	11.68	11.73	5,588,838	+0.20(+1.71%)
Jul 03, 2003	11.51	11.68	11.49	11.54	1,461,596	-0.06(-0.48%)
Jul 02, 2003	11.59	11.74	11.54	11.59	5,159,590	+0.00(+0.00%)
Jul 01, 2003	11.58	11.72	11.32	11.59	4,893,546	-0.02(-0.14%)
Jun 30, 2003	11.63	11.66	11.51	11.61	2,979,115	+0.05(+0.41%)
Jun 27, 2003	11.67	11.70	11.35	11.56	6,625,498	-0.12(-1.01%)
Jun 26, 2003	11.70	11.71	11.51	11.68	7,081,756	-0.02(-0.20%)
Jun 25, 2003	12.03	12.13	11.67	11.70	6,455,955	-0.39(-3.20%)
Jun 24, 2003	12.03	12.18	12.00	12.09	4,688,116	-0.02(-0.13%)
Jun 23, 2003	12.18	12.22	12.05	12.10	6,735,441	-0.16(-1.29%)
Jun 20, 2003	12.38	12.41	12.25	12.26	7,176,862	-0.12(-0.96%)
Jun 19, 2003	12.38	12.44	12.22	12.38	5,525,940	-0.03(-0.25%)
Jun 18, 2003	12.29	12.45	12.20	12.41	4,076,771	+0.09(+0.70%)
Jun 17, 2003	12.37	12.43	12.26	12.33	3,184,419	+0.02(+0.19%)
Jun 16, 2003	12.21	12.42	12.13	12.30	4,836,355	+0.16(+1.30%)
Jun 13, 2003	12.30	12.37	12.00	12.14	4,831,156	-0.16(-1.28%)
Jun 12, 2003	12.75	12.78	12.15	12.30	7,244,325	-0.37(-2.92%)
Jun 11, 2003	12.58	12.68	12.50	12.67	6,617,383	+0.17(+1.39%)
Jun 10, 2003	12.10	12.59	12.10	12.50	8,003,274	+0.47(+3.93%)
Jun 09, 2003	11.99	12.22	11.99	12.03	4,968,363	-0.21(-1.74%)
Jun 06, 2003	12.60	12.80	12.24	12.24	11,422,163	-0.28(-2.21%)
Jun 05, 2003	12.26	12.62	12.26	12.51	10,318,293	+0.13(+1.08%)
Jun 04, 2003	12.16	12.49	12.14	12.38	7,562,234	+0.30(+2.48%)
Jun 03, 2003	11.92	12.10	11.92	12.08	5,535,197	+0.17(+1.46%)
Jun 02, 2003	11.92	12.05	11.86	11.91	5,462,917	-0.02(-0.13%)
May 30, 2003	11.89	12.18	11.88	11.92	4,168,961	+0.11(+0.93%)
May 29, 2003	11.95	12.07	11.79	11.81	5,174,554	-0.09(-0.79%)
May 28, 2003	11.75	12.05	11.75	11.91	5,908,522	+0.08(+0.67%)
May 27, 2003	11.51	11.90	11.51	11.83	3,940,705	+0.20(+1.69%)
May 23, 2003	11.51	11.66	11.44	11.63	2,964,152	+0.13(+1.10%)
May 22, 2003	11.40	11.58	11.40	11.51	9,867,235	+0.09(+0.83%)
May 21, 2003	11.43	11.51	11.31	11.41	5,428,298	-0.16(-1.36%)
May 20, 2003	11.69	11.80	11.36	11.57	5,683,817	-0.10(-0.88%)
May 19, 2003	11.83	11.96	11.58	11.67	6,030,512	-0.32(-2.63%)
May 16, 2003	12.03	12.18	11.94	11.99	4,513,247	-0.12(-0.98%)
May 15, 2003	11.98	12.10	11.96	12.10	4,439,190	+0.21(+1.72%)
May 14, 2003	12.07	12.07	11.79	11.90	8,311,800	-0.10(-0.85%)
May 13, 2003	12.07	12.10	11.99	12.00	4,586,162	-0.11(-0.91%)
May 12, 2003	11.96	12.15	11.90	12.11	6,598,488	+0.13(+1.05%)
May 09, 2003	11.71	12.08	11.71	11.99	8,925,173	+0.26(+2.22%)
May 08, 2003	11.69	11.75	11.58	11.73	17,994,908	+0.03(+0.27%)
May 07, 2003	11.75	11.77	11.66	11.69	5,483,079	+0.01(+0.07%)
May 06, 2003	11.60	11.87	11.54	11.69	7,047,898	+0.03(+0.27%)
May 05, 2003	11.51	11.66	11.40	11.66	7,654,550	+0.14(+1.23%)
May 02, 2003	10.84	11.63	10.84	11.51	9,931,273	+0.56(+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.