Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.400	9.425	9.210	9.325	850,200	-0.07(-0.69%)
Jul 30, 2003	9.675	9.675	9.275	9.390	265,000	-0.21(-2.19%)
Jul 29, 2003	9.820	9.855	9.530	9.600	210,600	-0.29(-2.93%)
Jul 28, 2003	10.01	10.08	9.675	9.890	213,600	-0.17(-1.69%)
Jul 25, 2003	9.815	10.10	9.745	10.06	198,800	+0.35(+3.55%)
Jul 24, 2003	9.925	9.945	9.595	9.715	528,300	-0.28(-2.80%)
Jul 23, 2003	10.20	10.20	9.955	9.995	329,600	-0.19(-1.82%)
Jul 22, 2003	10.37	10.40	10.03	10.18	399,300	-0.20(-1.88%)
Jul 21, 2003	10.51	10.52	10.36	10.38	89,100	-0.12(-1.19%)
Jul 18, 2003	10.39	10.56	10.36	10.50	177,800	+0.07(+0.72%)
Jul 17, 2003	10.40	10.45	10.36	10.43	184,500	-0.02(-0.24%)
Jul 16, 2003	10.62	10.66	10.39	10.45	286,300	-0.13(-1.23%)
Jul 15, 2003	10.74	10.80	10.46	10.58	367,000	-0.12(-1.08%)
Jul 14, 2003	10.65	10.77	10.65	10.70	271,900	+0.16(+1.47%)
Jul 11, 2003	10.75	10.75	10.54	10.54	242,700	-0.21(-1.95%)
Jul 10, 2003	11.05	11.05	10.62	10.75	491,500	-0.26(-2.36%)
Jul 09, 2003	11.25	11.25	10.95	11.01	519,200	-0.22(-1.96%)
Jul 08, 2003	11.25	11.25	11.14	11.23	214,200	-0.02(-0.18%)
Jul 07, 2003	11.35	11.47	11.08	11.25	354,900	-0.07(-0.62%)
Jul 03, 2003	11.40	11.40	11.26	11.32	72,400	-0.13(-1.14%)
Jul 02, 2003	11.35	11.47	11.35	11.45	95,100	+0.10(+0.88%)
Jul 01, 2003	11.35	11.36	11.29	11.35	178,100	-0.02(-0.18%)
Jun 30, 2003	11.40	11.44	11.36	11.37	154,800	-0.04(-0.31%)
Jun 27, 2003	11.07	11.60	11.07	11.40	258,500	+0.38(+3.40%)
Jun 26, 2003	10.96	11.07	10.94	11.03	263,600	+0.08(+0.73%)
Jun 25, 2003	10.88	11.20	10.88	10.95	77,700	-0.10(-0.86%)
Jun 24, 2003	10.93	11.08	10.85	11.04	69,500	+0.08(+0.78%)
Jun 23, 2003	11.08	11.11	10.90	10.96	201,200	-0.09(-0.81%)
Jun 20, 2003	11.71	11.71	11.05	11.05	346,900	-0.67(-5.76%)
Jun 19, 2003	11.84	11.91	11.70	11.72	249,300	-0.10(-0.85%)
Jun 18, 2003	11.71	11.95	11.69	11.82	405,000	+0.36(+3.18%)
Jun 17, 2003	11.45	11.61	11.45	11.46	163,000	-0.19(-1.63%)
Jun 16, 2003	11.72	11.72	11.57	11.65	118,800	-0.09(-0.81%)
Jun 13, 2003	11.93	11.93	11.47	11.74	287,200	-0.25(-2.04%)
Jun 12, 2003	11.97	12.10	11.85	11.99	155,100	-0.01(-0.08%)
Jun 11, 2003	11.57	12.30	11.57	12.00	395,200	+0.46(+3.99%)
Jun 10, 2003	11.43	11.57	11.35	11.54	124,900	+0.09(+0.79%)
Jun 09, 2003	11.47	11.56	11.47	11.45	390,200	-0.03(-0.22%)
Jun 06, 2003	11.53	11.72	11.47	11.47	134,400	-0.04(-0.30%)
Jun 05, 2003	11.22	11.57	11.21	11.51	167,700	+0.25(+2.22%)
Jun 04, 2003	10.92	11.26	10.92	11.26	256,400	+0.34(+3.11%)
Jun 03, 2003	10.85	10.97	10.25	10.92	582,900	+0.13(+1.20%)
Jun 02, 2003	11.18	11.21	10.75	10.79	615,100	-0.39(-3.45%)
May 30, 2003	10.96	11.25	10.94	11.18	171,000	+0.21(+1.87%)
May 29, 2003	10.84	10.99	10.79	10.97	384,900	+0.18(+1.67%)
May 28, 2003	10.90	11.05	10.73	10.79	118,400	+0.01(+0.14%)
May 27, 2003	10.66	10.91	10.64	10.78	155,500	+0.12(+1.08%)
May 23, 2003	10.55	10.73	10.49	10.66	81,500	+0.11(+0.99%)
May 22, 2003	10.78	10.78	10.46	10.55	156,200	-0.23(-2.13%)
May 21, 2003	10.20	10.88	10.16	10.79	336,600	+0.56(+5.48%)
May 20, 2003	10.49	10.49	10.05	10.22	205,300	-0.27(-2.53%)
May 19, 2003	10.28	10.62	10.18	10.49	179,300	-0.01(-0.10%)
May 16, 2003	10.49	10.53	10.35	10.50	324,300	+0.00(+0.00%)
May 15, 2003	9.860	10.60	9.845	10.50	556,500	+0.64(+6.49%)
May 14, 2003	9.530	9.880	9.530	9.860	267,200	+0.35(+3.68%)
May 13, 2003	9.675	9.675	9.465	9.510	210,500	-0.16(-1.65%)
May 12, 2003	9.475	9.750	9.475	9.670	281,600	+0.17(+1.79%)
May 09, 2003	8.975	9.510	8.975	9.500	212,800	+0.53(+5.91%)
May 08, 2003	9.000	9.075	8.900	8.970	212,300	-0.04(-0.39%)
May 07, 2003	8.920	9.100	8.875	9.005	136,700	+0.07(+0.73%)
May 06, 2003	8.755	8.995	8.755	8.940	252,200	+0.18(+2.11%)
May 05, 2003	8.675	8.785	8.670	8.755	162,800	+0.04(+0.46%)
May 02, 2003	8.575	8.835	8.525	8.715	205,200	+0.11(+1.22%)

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.