Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.45	14.76	14.42	14.65	14,543,762	+0.39(+2.72%)
Jul 30, 2003	13.98	14.33	13.96	14.26	11,398,107	+0.16(+1.13%)
Jul 29, 2003	13.85	14.26	13.43	14.10	16,888,116	+0.57(+4.19%)
Jul 28, 2003	13.54	13.62	13.33	13.53	7,214,219	-0.11(-0.84%)
Jul 25, 2003	13.42	13.68	13.24	13.65	6,250,144	+0.23(+1.71%)
Jul 24, 2003	13.59	13.77	13.40	13.42	5,830,954	-0.08(-0.61%)
Jul 23, 2003	13.51	13.61	13.33	13.50	5,862,377	+0.08(+0.62%)
Jul 22, 2003	13.24	13.52	13.23	13.42	6,400,663	+0.13(+1.01%)
Jul 21, 2003	13.61	13.61	13.24	13.28	9,463,988	-0.33(-2.43%)
Jul 18, 2003	13.30	13.69	13.26	13.61	11,585,706	+0.57(+4.39%)
Jul 17, 2003	13.37	13.40	12.98	13.04	8,113,246	-0.40(-2.98%)
Jul 16, 2003	13.43	13.47	13.17	13.44	15,847,839	+0.03(+0.19%)
Jul 15, 2003	14.13	14.13	13.29	13.42	21,508,320	-0.53(-3.83%)
Jul 14, 2003	14.54	14.59	13.91	13.95	22,194,454	-0.42(-2.92%)
Jul 11, 2003	14.17	14.54	14.10	14.37	7,941,045	+0.20(+1.44%)
Jul 10, 2003	14.54	14.54	14.08	14.17	8,242,711	-0.38(-2.58%)
Jul 09, 2003	14.48	14.66	14.29	14.54	12,093,825	+0.03(+0.22%)
Jul 08, 2003	14.49	14.61	14.44	14.51	11,278,698	-0.06(-0.44%)
Jul 07, 2003	14.38	14.79	14.30	14.58	10,257,590	+0.18(+1.24%)
Jul 03, 2003	14.32	14.64	14.26	14.40	6,834,779	-0.06(-0.44%)
Jul 02, 2003	13.87	14.50	13.81	14.46	10,271,887	+0.50(+3.56%)
Jul 01, 2003	13.87	14.05	13.63	13.96	9,724,489	-0.08(-0.54%)
Jun 30, 2003	14.24	14.33	13.94	14.04	9,032,543	-0.20(-1.39%)
Jun 27, 2003	14.22	14.61	14.11	14.24	8,604,868	-0.05(-0.36%)
Jun 26, 2003	14.13	14.29	13.97	14.29	6,807,284	+0.13(+0.94%)
Jun 25, 2003	14.35	14.38	14.07	14.15	8,799,223	-0.18(-1.29%)
Jun 24, 2003	14.32	14.47	14.19	14.34	10,354,217	+0.10(+0.72%)
Jun 23, 2003	14.01	14.28	13.86	14.24	10,407,009	+0.22(+1.59%)
Jun 20, 2003	13.96	14.05	13.72	14.02	15,218,740	+0.29(+2.13%)
Jun 19, 2003	13.79	14.00	13.52	13.72	12,413,717	-0.31(-2.22%)
Jun 18, 2003	14.13	14.13	13.97	14.03	6,892,756	-0.10(-0.68%)
Jun 17, 2003	14.13	14.21	13.95	14.13	10,997,457	+0.00(+0.00%)
Jun 16, 2003	13.63	14.13	13.63	14.13	9,414,339	+0.47(+3.45%)
Jun 13, 2003	13.68	13.85	13.56	13.66	5,833,782	-0.10(-0.74%)
Jun 12, 2003	13.78	13.88	13.47	13.76	8,339,967	-0.01(-0.09%)
Jun 11, 2003	13.78	13.96	13.51	13.77	12,743,035	-0.02(-0.14%)
Jun 10, 2003	13.26	13.80	13.04	13.79	16,030,253	+0.51(+3.83%)
Jun 09, 2003	13.10	13.32	12.98	13.28	13,767,443	-0.12(-0.90%)
Jun 06, 2003	12.70	13.58	12.67	13.40	32,702,804	+1.13(+9.23%)
Jun 05, 2003	12.09	12.33	11.97	12.27	10,001,645	+0.18(+1.53%)
Jun 04, 2003	12.18	12.24	12.06	12.09	7,804,667	-0.11(-0.94%)
Jun 03, 2003	12.03	12.21	11.91	12.20	7,005,723	+0.17(+1.43%)
Jun 02, 2003	12.04	12.35	11.92	12.03	12,016,994	+0.11(+0.91%)
May 30, 2003	11.67	11.98	11.66	11.92	9,623,462	+0.25(+2.13%)
May 29, 2003	11.56	11.85	11.56	11.67	7,161,270	+0.05(+0.44%)
May 28, 2003	11.40	11.74	11.37	11.62	14,627,034	+0.31(+2.76%)
May 27, 2003	11.34	11.46	11.20	11.31	10,295,769	-0.02(-0.17%)
May 23, 2003	11.14	11.36	11.07	11.33	10,529,561	+0.19(+1.71%)
May 22, 2003	11.12	11.34	11.03	11.14	17,081,056	+0.13(+1.16%)
May 21, 2003	11.13	11.14	10.76	11.01	35,225,956	+0.22(+2.06%)
May 20, 2003	11.55	11.77	10.55	10.79	42,760,540	-0.77(-6.66%)
May 19, 2003	11.73	11.73	11.52	11.56	6,170,014	-0.23(-1.94%)
May 16, 2003	11.90	11.92	11.74	11.79	6,890,556	-0.05(-0.43%)
May 15, 2003	11.77	11.97	11.74	11.84	13,117,761	+0.03(+0.22%)
May 14, 2003	11.71	11.81	11.49	11.81	8,275,235	+0.18(+1.59%)
May 13, 2003	11.64	11.73	11.45	11.63	14,083,721	-0.01(-0.11%)
May 12, 2003	11.20	11.65	11.10	11.64	13,495,158	+0.45(+4.04%)
May 09, 2003	11.14	11.20	11.05	11.19	9,511,595	+0.21(+1.91%)
May 08, 2003	10.85	11.06	10.78	10.98	9,432,093	-0.09(-0.81%)
May 07, 2003	11.23	11.34	10.98	11.07	11,665,993	-0.31(-2.74%)
May 06, 2003	11.16	11.48	11.13	11.38	12,876,114	+0.25(+2.23%)
May 05, 2003	11.25	11.25	10.98	11.13	7,861,072	-0.06(-0.57%)
May 02, 2003	10.96	11.25	10.86	11.20	7,322,316	+0.27(+2.51%)

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.