Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.93	16.27	15.77	15.82	817,300	-0.03(-0.16%)
Jul 30, 2003	15.71	16.17	15.69	15.85	853,600	+0.33(+2.16%)
Jul 29, 2003	15.47	15.54	15.10	15.52	620,100	+0.12(+0.75%)
Jul 28, 2003	15.04	16.04	15.04	15.40	795,200	+0.41(+2.70%)
Jul 25, 2003	14.82	15.16	14.60	14.99	404,000	+0.17(+1.18%)
Jul 24, 2003	14.90	15.07	14.75	14.82	434,100	-0.03(-0.17%)
Jul 23, 2003	14.70	15.00	14.70	14.85	554,400	+0.11(+0.75%)
Jul 22, 2003	14.89	15.32	14.71	14.73	836,000	-0.17(-1.11%)
Jul 21, 2003	15.18	15.21	14.57	14.90	779,100	-0.20(-1.32%)
Jul 18, 2003	14.74	15.18	14.25	15.10	1,359,500	+0.45(+3.04%)
Jul 17, 2003	13.73	14.97	13.25	14.65	4,957,600	+3.11(+26.94%)
Jul 16, 2003	11.83	11.93	11.15	11.54	1,193,700	-0.29(-2.49%)
Jul 15, 2003	11.91	12.01	11.66	11.84	500,100	-0.04(-0.34%)
Jul 14, 2003	11.55	12.17	11.54	11.88	1,558,000	+0.73(+6.55%)
Jul 11, 2003	10.97	11.18	10.91	11.15	412,900	+0.25(+2.25%)
Jul 10, 2003	11.02	11.04	10.54	10.90	564,300	-0.13(-1.22%)
Jul 09, 2003	10.92	11.15	10.82	11.04	535,800	+0.05(+0.50%)
Jul 08, 2003	10.58	11.18	10.58	10.98	1,150,800	+0.36(+3.39%)
Jul 07, 2003	10.20	11.22	9.700	10.62	3,527,500	+0.43(+4.17%)
Jul 03, 2003	10.06	10.45	10.05	10.20	1,028,700	+0.16(+1.59%)
Jul 02, 2003	10.90	11.00	9.930	10.04	3,192,800	-0.85(-7.81%)
Jul 01, 2003	11.41	11.45	10.82	10.89	1,276,500	-0.51(-4.47%)
Jun 30, 2003	11.64	11.80	11.35	11.40	892,500	-0.23(-1.98%)
Jun 27, 2003	11.57	11.82	11.50	11.63	353,800	+0.01(+0.04%)
Jun 26, 2003	11.57	11.79	11.51	11.62	475,300	+0.07(+0.61%)
Jun 25, 2003	11.74	11.90	11.45	11.55	400,500	-0.16(-1.37%)
Jun 24, 2003	11.61	11.86	11.56	11.71	310,400	+0.12(+0.99%)
Jun 23, 2003	11.80	11.85	11.55	11.60	656,600	-0.21(-1.74%)
Jun 20, 2003	11.70	11.98	11.62	11.80	1,325,400	+0.19(+1.59%)
Jun 19, 2003	12.46	12.49	11.62	11.62	1,072,000	-0.84(-6.70%)
Jun 18, 2003	12.70	12.71	12.29	12.46	978,700	-0.32(-2.50%)
Jun 17, 2003	11.99	13.07	11.99	12.78	1,439,100	+0.87(+7.31%)
Jun 16, 2003	11.57	11.98	11.47	11.90	600,300	+0.33(+2.85%)
Jun 13, 2003	11.28	11.68	11.21	11.57	1,102,000	+0.28(+2.48%)
Jun 12, 2003	11.06	11.34	10.78	11.29	857,900	+0.27(+2.45%)
Jun 11, 2003	10.57	11.04	10.54	11.03	661,700	+0.43(+4.06%)
Jun 10, 2003	10.35	10.60	10.21	10.60	307,300	+0.28(+2.71%)
Jun 09, 2003	10.75	10.86	10.36	10.31	443,085	-0.44(-4.05%)
Jun 06, 2003	10.97	11.12	10.75	10.75	719,300	-0.07(-0.65%)
Jun 05, 2003	10.57	10.82	10.55	10.82	464,000	+0.17(+1.60%)
Jun 04, 2003	10.45	10.67	10.39	10.65	499,500	+0.23(+2.21%)
Jun 03, 2003	10.45	10.47	10.23	10.42	436,600	+0.03(+0.24%)
Jun 02, 2003	10.58	10.76	10.30	10.39	434,500	-0.16(-1.52%)
May 30, 2003	10.50	10.58	10.38	10.55	540,600	+0.27(+2.58%)
May 29, 2003	9.950	10.39	9.915	10.29	712,100	+0.35(+3.52%)
May 28, 2003	10.20	10.20	9.925	9.940	1,018,400	-0.11(-1.09%)
May 27, 2003	9.910	10.12	9.880	10.05	1,506,900	+0.17(+1.72%)
May 23, 2003	9.900	9.925	9.860	9.880	486,100	+0.01(+0.05%)
May 22, 2003	9.975	10.04	9.875	9.875	510,200	-0.07(-0.75%)
May 21, 2003	9.960	10.04	9.780	9.950	378,600	+0.02(+0.20%)
May 20, 2003	10.08	10.20	9.805	9.930	461,400	-0.12(-1.24%)
May 19, 2003	10.44	10.46	9.905	10.05	488,500	-0.44(-4.19%)
May 16, 2003	10.55	10.55	10.37	10.49	413,100	-0.05(-0.47%)
May 15, 2003	10.50	10.55	10.47	10.54	346,100	+0.04(+0.43%)
May 14, 2003	10.51	10.61	10.38	10.50	479,800	+0.01(+0.10%)
May 13, 2003	10.59	10.65	10.43	10.49	383,400	-0.16(-1.54%)
May 12, 2003	10.47	10.75	10.40	10.65	558,100	+0.18(+1.71%)
May 09, 2003	10.69	10.75	10.29	10.47	716,400	-0.15(-1.41%)
May 08, 2003	10.83	10.95	10.62	10.62	665,700	-0.32(-2.97%)
May 07, 2003	11.05	11.23	10.85	10.95	922,800	-0.08(-0.68%)
May 06, 2003	10.91	11.08	10.70	11.03	749,700	+0.28(+2.61%)
May 05, 2003	10.57	10.90	10.57	10.74	839,400	+0.20(+1.90%)
May 02, 2003	10.19	10.64	10.19	10.54	880,400	+0.38(+3.74%)

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.