Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.09	13.32	13.04	13.10	106,674,848	+0.14(+1.09%)
Jul 30, 2003	12.91	13.10	12.83	12.96	64,723,380	+0.08(+0.63%)
Jul 29, 2003	12.87	12.99	12.58	12.88	87,067,552	+0.05(+0.42%)
Jul 28, 2003	12.92	12.94	12.76	12.83	73,921,560	+0.00(+0.00%)
Jul 25, 2003	12.56	12.84	12.24	12.83	66,821,028	+0.34(+2.69%)
Jul 24, 2003	12.79	12.91	12.44	12.49	84,001,544	-0.20(-1.59%)
Jul 23, 2003	12.61	12.71	12.34	12.69	89,222,760	+0.14(+1.12%)
Jul 22, 2003	12.19	12.57	12.16	12.55	106,041,864	+0.50(+4.13%)
Jul 21, 2003	12.12	12.13	11.80	12.06	73,295,416	+0.03(+0.23%)
Jul 18, 2003	12.18	12.24	11.88	12.03	63,981,828	+0.09(+0.73%)
Jul 17, 2003	12.10	12.18	11.80	11.94	77,192,224	-0.32(-2.58%)
Jul 16, 2003	12.61	12.61	12.14	12.26	68,349,056	-0.19(-1.51%)
Jul 15, 2003	12.73	12.77	12.30	12.45	79,458,528	-0.07(-0.54%)
Jul 14, 2003	12.81	12.92	12.40	12.51	83,259,544	+0.03(+0.21%)
Jul 11, 2003	12.36	12.61	12.32	12.49	67,114,024	+0.17(+1.42%)
Jul 10, 2003	12.45	12.76	12.23	12.31	90,775,472	-0.33(-2.61%)
Jul 09, 2003	12.76	13.14	12.61	12.64	156,477,920	+0.05(+0.37%)
Jul 08, 2003	12.23	12.63	12.20	12.59	85,765,896	+0.34(+2.80%)
Jul 07, 2003	12.04	12.27	11.97	12.25	78,594,720	+0.47(+3.99%)
Jul 03, 2003	11.88	12.02	11.73	11.78	44,004,500	-0.23(-1.90%)
Jul 02, 2003	11.75	12.07	11.69	12.01	78,025,688	+0.42(+3.60%)
Jul 01, 2003	11.27	11.63	11.14	11.59	86,890,568	+0.30(+2.68%)
Jun 30, 2003	11.48	11.58	11.11	11.29	69,684,920	-0.07(-0.65%)
Jun 27, 2003	11.53	11.75	11.34	11.36	75,215,536	-0.15(-1.34%)
Jun 26, 2003	11.46	11.63	11.36	11.52	74,463,376	+0.17(+1.54%)
Jun 25, 2003	11.40	11.63	11.26	11.34	89,570,336	+0.08(+0.72%)
Jun 24, 2003	11.41	11.69	11.17	11.26	118,635,192	-0.33(-2.85%)
Jun 23, 2003	12.06	12.07	11.50	11.59	102,560,912	-0.46(-3.85%)
Jun 20, 2003	12.47	12.62	12.01	12.06	131,994,160	-0.42(-3.39%)
Jun 19, 2003	12.57	12.84	12.43	12.48	125,784,960	-0.11(-0.91%)
Jun 18, 2003	12.11	12.62	12.08	12.59	101,416,000	+0.50(+4.17%)
Jun 17, 2003	12.17	12.24	12.07	12.09	88,145,680	+0.00(+0.01%)
Jun 16, 2003	11.75	12.10	11.73	12.09	77,593,040	+0.38(+3.26%)
Jun 13, 2003	11.96	12.04	11.62	11.71	72,439,048	-0.25(-2.08%)
Jun 12, 2003	11.91	12.04	11.82	11.95	75,447,952	+0.12(+1.02%)
Jun 11, 2003	11.65	11.90	11.59	11.83	76,557,152	+0.13(+1.15%)
Jun 10, 2003	11.67	11.77	11.59	11.70	68,215,792	+0.11(+0.99%)
Jun 09, 2003	11.56	11.89	11.48	11.59	75,796,712	-0.09(-0.75%)
Jun 06, 2003	12.08	12.24	11.66	11.67	116,235,768	-0.01(-0.05%)
Jun 05, 2003	11.59	11.71	11.50	11.68	78,234,504	-0.00(-0.01%)
Jun 04, 2003	11.49	11.77	11.42	11.68	103,608,096	+0.24(+2.12%)
Jun 03, 2003	11.36	11.53	11.31	11.44	88,058,824	+0.14(+1.25%)
Jun 02, 2003	11.42	11.56	11.16	11.30	113,407,880	+0.26(+2.38%)
May 30, 2003	11.30	11.34	10.94	11.03	101,730,568	-0.14(-1.26%)
May 29, 2003	11.01	11.56	10.92	11.17	143,888,464	+0.23(+2.09%)
May 28, 2003	11.03	11.11	10.87	10.95	78,115,224	+0.09(+0.80%)
May 27, 2003	10.46	10.91	10.42	10.86	82,331,632	+0.31(+2.93%)
May 23, 2003	10.70	10.72	10.54	10.55	55,502,448	-0.15(-1.45%)
May 22, 2003	10.62	10.78	10.52	10.70	79,175,792	+0.15(+1.40%)
May 21, 2003	10.60	10.65	10.39	10.56	85,544,288	-0.20(-1.81%)
May 20, 2003	10.83	10.99	10.68	10.75	88,693,440	+0.03(+0.31%)
May 19, 2003	11.05	11.09	10.70	10.72	78,040,560	-0.46(-4.15%)
May 16, 2003	11.26	11.28	11.08	11.18	62,969,888	-0.08(-0.72%)
May 15, 2003	11.09	11.28	11.06	11.26	82,392,912	+0.22(+2.01%)
May 14, 2003	11.24	11.25	10.95	11.04	80,925,864	-0.03(-0.30%)
May 13, 2003	10.94	11.21	10.94	11.07	94,804,192	-0.13(-1.20%)
May 12, 2003	10.98	11.28	10.91	11.21	144,892,240	+0.48(+4.51%)
May 09, 2003	10.39	10.74	10.39	10.72	107,638,304	+0.49(+4.80%)
May 08, 2003	10.19	10.41	10.17	10.23	78,412,080	-0.17(-1.68%)
May 07, 2003	10.48	10.69	10.37	10.41	153,647,936	-0.28(-2.64%)
May 06, 2003	10.42	10.74	10.39	10.69	154,763,552	+0.34(+3.32%)
May 05, 2003	10.47	10.60	10.33	10.35	97,172,968	+0.08(+0.78%)
May 02, 2003	10.15	10.37	10.10	10.27	76,025,752	+0.10(+0.99%)

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.