Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.31	11.66	11.31	11.40	7,681,164	+0.09(+0.80%)
Jul 30, 2003	11.15	11.46	11.09	11.31	5,330,301	+0.24(+2.13%)
Jul 29, 2003	11.34	11.39	10.98	11.08	10,859,394	-0.28(-2.47%)
Jul 28, 2003	12.08	12.08	11.26	11.36	16,953,138	-0.31(-2.66%)
Jul 25, 2003	11.08	11.67	11.08	11.67	7,403,196	+0.54(+4.82%)
Jul 24, 2003	11.09	11.30	10.77	11.13	7,948,478	+0.05(+0.41%)
Jul 23, 2003	11.11	11.15	11.01	11.08	5,619,892	-0.04(-0.37%)
Jul 22, 2003	10.91	11.25	10.87	11.13	11,226,224	+0.34(+3.14%)
Jul 21, 2003	10.74	10.89	10.65	10.79	12,523,811	+0.05(+0.46%)
Jul 18, 2003	10.24	10.79	10.23	10.74	17,758,712	+0.62(+6.08%)
Jul 17, 2003	9.908	10.28	9.458	10.12	20,221,440	+0.21(+2.17%)
Jul 16, 2003	10.17	10.24	9.705	9.908	10,620,893	-0.31(-3.07%)
Jul 15, 2003	10.32	10.35	10.17	10.22	5,583,087	-0.10(-0.92%)
Jul 14, 2003	10.61	10.61	10.30	10.32	7,425,472	-0.16(-1.50%)
Jul 11, 2003	10.27	10.55	10.27	10.47	7,380,436	+0.19(+1.85%)
Jul 10, 2003	10.28	10.31	10.07	10.28	10,393,289	-0.04(-0.40%)
Jul 09, 2003	10.31	10.40	10.28	10.32	7,564,456	-0.05(-0.48%)
Jul 08, 2003	10.35	10.44	10.32	10.37	9,550,910	-0.05(-0.51%)
Jul 07, 2003	10.32	10.49	10.32	10.43	7,759,373	+0.10(+1.00%)
Jul 03, 2003	10.16	10.42	10.16	10.32	8,221,846	-0.00(-0.04%)
Jul 02, 2003	9.995	10.43	9.912	10.33	27,530,448	-0.24(-2.23%)
Jul 01, 2003	10.74	10.74	10.37	10.56	8,195,211	-0.17(-1.61%)
Jun 30, 2003	10.53	10.82	10.53	10.74	11,120,170	+0.35(+3.38%)
Jun 27, 2003	10.40	10.61	10.24	10.39	5,150,639	-0.09(-0.91%)
Jun 26, 2003	10.38	10.50	10.31	10.48	5,224,489	+0.16(+1.52%)
Jun 25, 2003	10.37	10.56	10.27	10.32	5,908,029	-0.04(-0.40%)
Jun 24, 2003	10.54	10.61	10.24	10.37	10,471,013	-0.05(-0.44%)
Jun 23, 2003	10.60	10.73	10.35	10.41	6,912,636	-0.29(-2.70%)
Jun 20, 2003	10.60	10.80	10.60	10.70	8,625,238	+0.14(+1.33%)
Jun 19, 2003	10.90	10.90	10.53	10.56	10,272,949	-0.29(-2.66%)
Jun 18, 2003	10.90	10.98	10.70	10.85	8,280,684	-0.06(-0.53%)
Jun 17, 2003	10.99	11.03	10.86	10.91	10,480,941	+0.17(+1.58%)
Jun 16, 2003	10.16	10.74	10.16	10.74	8,517,247	+0.40(+3.88%)
Jun 13, 2003	10.57	10.64	10.27	10.34	12,683,135	-0.24(-2.23%)
Jun 12, 2003	10.90	10.92	10.41	10.57	15,530,369	-0.35(-3.21%)
Jun 11, 2003	10.61	10.94	10.51	10.92	6,113,357	+0.27(+2.56%)
Jun 10, 2003	10.60	10.65	10.49	10.65	5,801,007	+0.15(+1.46%)
Jun 09, 2003	10.74	10.74	10.37	10.50	9,410,232	-0.28(-2.57%)
Jun 06, 2003	10.83	11.03	10.68	10.78	8,684,077	+0.03(+0.27%)
Jun 05, 2003	10.41	10.80	10.28	10.75	11,912,669	+0.15(+1.44%)
Jun 04, 2003	10.47	10.88	10.44	10.59	8,820,155	+0.13(+1.22%)
Jun 03, 2003	10.30	10.56	10.28	10.47	7,054,768	+0.17(+1.65%)
Jun 02, 2003	11.04	11.04	10.26	10.30	12,076,835	-0.17(-1.62%)
May 30, 2003	9.995	10.47	9.982	10.47	11,510,245	+0.63(+6.38%)
May 29, 2003	9.850	9.970	9.805	9.838	8,517,974	-0.03(-0.33%)
May 28, 2003	9.788	9.937	9.747	9.871	11,512,182	+0.07(+0.67%)
May 27, 2003	9.685	9.838	9.631	9.805	9,400,788	-0.04(-0.38%)
May 23, 2003	9.809	9.912	9.705	9.842	8,344,123	+0.19(+1.97%)
May 22, 2003	9.511	9.710	9.511	9.652	7,813,368	+0.12(+1.30%)
May 21, 2003	9.420	9.544	9.379	9.528	8,002,474	+0.07(+0.79%)
May 20, 2003	9.334	9.478	9.268	9.454	15,841,751	+0.17(+1.87%)
May 19, 2003	9.297	9.458	9.148	9.280	13,110,740	-0.01(-0.13%)
May 16, 2003	9.838	9.953	8.983	9.292	38,033,908	-0.88(-8.65%)
May 15, 2003	9.912	10.21	9.867	10.17	20,523,380	+0.49(+5.03%)
May 14, 2003	9.664	9.705	9.276	9.685	16,034,488	+0.12(+1.30%)
May 13, 2003	9.420	9.854	9.400	9.561	14,844,166	+0.17(+1.85%)
May 12, 2003	9.251	9.458	9.210	9.387	11,909,764	+0.09(+1.02%)
May 09, 2003	9.301	9.400	9.247	9.292	11,677,317	+0.00(+0.00%)
May 08, 2003	9.445	9.487	9.251	9.292	11,176,587	-0.18(-1.88%)
May 07, 2003	9.478	9.569	9.437	9.470	11,214,360	-0.00(-0.04%)
May 06, 2003	9.540	9.582	9.437	9.474	12,093,058	-0.12(-1.25%)
May 05, 2003	9.697	9.718	9.445	9.594	9,919,678	-0.09(-0.90%)
May 02, 2003	9.511	9.763	9.396	9.681	8,672,212	+0.14(+1.43%)

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.