Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.15	12.20	11.82	11.88	2,674,582	-0.27(-2.26%)
Jul 30, 2003	11.99	12.19	11.90	12.15	1,936,117	+0.16(+1.35%)
Jul 29, 2003	12.12	12.34	11.99	11.99	2,340,021	-0.12(-1.02%)
Jul 28, 2003	12.25	12.30	12.02	12.12	1,659,699	-0.14(-1.11%)
Jul 25, 2003	12.40	12.42	11.91	12.25	2,072,896	+0.10(+0.81%)
Jul 24, 2003	12.38	12.58	12.13	12.15	2,356,701	-0.18(-1.50%)
Jul 23, 2003	12.46	12.58	12.24	12.34	1,846,281	-0.09(-0.69%)
Jul 22, 2003	12.26	12.44	12.04	12.42	3,854,363	+0.23(+1.88%)
Jul 21, 2003	12.48	12.77	12.18	12.20	3,977,321	-0.34(-2.73%)
Jul 18, 2003	12.59	12.62	12.28	12.54	2,103,398	+0.02(+0.13%)
Jul 17, 2003	12.81	12.84	12.51	12.52	2,579,265	-0.29(-2.29%)
Jul 16, 2003	12.84	12.99	12.58	12.81	4,330,469	-0.01(-0.07%)
Jul 15, 2003	13.64	13.73	12.77	12.82	6,150,062	-0.75(-5.52%)
Jul 14, 2003	13.42	13.69	13.42	13.57	1,888,459	+0.20(+1.52%)
Jul 11, 2003	13.40	13.42	13.20	13.37	2,901,674	-0.01(-0.09%)
Jul 10, 2003	13.60	13.65	13.27	13.38	1,805,772	-0.30(-2.16%)
Jul 09, 2003	13.76	13.94	13.62	13.68	2,472,034	-0.28(-1.99%)
Jul 08, 2003	13.79	13.97	13.65	13.95	1,942,789	+0.17(+1.22%)
Jul 07, 2003	13.43	13.80	13.20	13.79	3,446,169	+0.54(+4.04%)
Jul 03, 2003	13.25	13.41	13.13	13.25	1,706,881	-0.17(-1.27%)
Jul 02, 2003	13.29	13.44	13.10	13.42	3,333,696	+0.20(+1.52%)
Jul 01, 2003	12.98	13.24	12.69	13.22	4,138,644	+0.21(+1.65%)
Jun 30, 2003	13.47	13.59	12.95	13.01	3,145,922	-0.28(-2.12%)
Jun 27, 2003	13.62	13.74	13.27	13.29	2,790,153	-0.33(-2.40%)
Jun 26, 2003	13.26	13.67	13.08	13.61	3,972,317	+0.45(+3.44%)
Jun 25, 2003	13.62	13.70	13.15	13.16	4,653,830	-0.43(-3.19%)
Jun 24, 2003	13.54	13.88	13.41	13.59	4,927,865	+0.04(+0.28%)
Jun 23, 2003	13.48	13.72	13.26	13.56	5,388,959	+0.08(+0.56%)
Jun 20, 2003	14.68	14.68	13.44	13.48	8,517,963	-1.20(-8.15%)
Jun 19, 2003	14.55	14.82	14.14	14.68	4,700,059	+0.12(+0.85%)
Jun 18, 2003	14.89	14.89	14.46	14.55	3,213,359	-0.33(-2.23%)
Jun 17, 2003	14.97	15.01	14.66	14.89	3,277,459	-0.08(-0.56%)
Jun 16, 2003	14.37	15.00	14.34	14.97	4,152,703	+0.62(+4.34%)
Jun 13, 2003	14.06	14.45	14.06	14.35	4,145,555	+0.29(+2.05%)
Jun 12, 2003	14.11	14.17	13.60	14.06	3,967,313	-0.00(-0.01%)
Jun 11, 2003	13.11	14.11	13.08	14.06	5,637,259	+1.07(+8.26%)
Jun 10, 2003	12.82	13.07	12.79	12.99	2,655,042	+0.31(+2.43%)
Jun 09, 2003	13.08	13.08	12.67	12.68	2,827,327	-0.46(-3.51%)
Jun 06, 2003	13.72	13.78	13.14	13.14	3,445,931	-0.48(-3.53%)
Jun 05, 2003	13.23	13.65	12.90	13.62	3,119,710	+0.39(+2.93%)
Jun 04, 2003	12.82	13.27	12.80	13.23	2,337,638	+0.44(+3.48%)
Jun 03, 2003	13.05	13.09	12.74	12.79	4,047,617	-0.23(-1.79%)
Jun 02, 2003	13.12	13.38	12.98	13.02	3,444,025	-0.09(-0.70%)
May 30, 2003	12.58	13.13	12.47	13.11	3,779,062	+0.54(+4.25%)
May 29, 2003	12.66	13.16	12.51	12.58	6,060,226	-0.08(-0.61%)
May 28, 2003	12.09	12.67	12.08	12.66	5,164,250	+0.64(+5.33%)
May 27, 2003	12.02	12.21	11.94	12.02	2,979,118	-0.01(-0.12%)
May 23, 2003	11.62	12.48	11.62	12.03	7,934,387	+0.42(+3.58%)
May 22, 2003	10.82	11.62	10.80	11.62	5,101,818	+0.87(+8.10%)
May 21, 2003	10.62	10.79	10.53	10.75	1,856,051	+0.10(+0.91%)
May 20, 2003	10.65	10.79	10.58	10.65	2,163,447	+0.05(+0.47%)
May 19, 2003	10.84	10.84	10.55	10.60	2,123,652	-0.25(-2.26%)
May 16, 2003	10.85	10.94	10.72	10.84	1,673,996	-0.10(-0.90%)
May 15, 2003	10.84	10.94	10.77	10.94	1,310,126	+0.10(+0.97%)
May 14, 2003	10.93	10.94	10.73	10.84	1,885,361	-0.11(-1.03%)
May 13, 2003	10.91	11.02	10.85	10.95	1,755,254	-0.01(-0.06%)
May 12, 2003	10.54	10.98	10.52	10.96	2,949,094	+0.36(+3.41%)
May 09, 2003	10.49	10.82	10.39	10.60	2,322,864	+0.22(+2.16%)
May 08, 2003	10.29	10.53	10.26	10.37	2,749,167	-0.00(-0.04%)
May 07, 2003	10.02	10.39	9.954	10.38	2,316,907	+0.35(+3.47%)
May 06, 2003	10.11	10.15	10.02	10.03	2,136,758	-0.04(-0.44%)
May 05, 2003	10.13	10.18	10.05	10.07	1,757,875	-0.05(-0.54%)
May 02, 2003	10.07	10.16	10.01	10.13	1,571,293	+0.06(+0.58%)

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.