Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.58	15.61	14.91	15.04	973,564	-0.54(-3.44%)
Jul 30, 2003	15.64	15.75	15.24	15.58	1,444,898	-0.23(-1.43%)
Jul 29, 2003	14.92	16.16	14.75	15.80	3,658,884	+1.80(+12.89%)
Jul 28, 2003	14.07	14.40	13.86	14.00	1,028,218	+0.10(+0.69%)
Jul 25, 2003	13.38	14.03	13.34	13.90	1,664,388	+0.12(+0.90%)
Jul 24, 2003	12.21	13.83	12.18	13.78	2,891,400	+1.60(+13.13%)
Jul 23, 2003	12.17	12.21	12.08	12.18	584,721	+0.01(+0.06%)
Jul 22, 2003	12.14	12.18	12.06	12.17	897,195	+0.06(+0.51%)
Jul 21, 2003	11.88	12.14	11.88	12.11	1,505,673	+0.23(+1.91%)
Jul 18, 2003	11.46	11.97	11.46	11.88	1,500,864	+0.45(+3.90%)
Jul 17, 2003	11.56	11.56	11.32	11.44	902,005	-0.12(-1.07%)
Jul 16, 2003	11.40	11.56	11.26	11.56	934,214	+0.16(+1.44%)
Jul 15, 2003	11.38	11.43	11.27	11.40	898,798	+0.01(+0.06%)
Jul 14, 2003	11.32	11.46	11.23	11.39	594,049	+0.16(+1.40%)
Jul 11, 2003	11.08	11.29	11.08	11.23	517,534	+0.10(+0.86%)
Jul 10, 2003	11.17	11.18	11.09	11.14	837,440	-0.08(-0.73%)
Jul 09, 2003	11.20	11.27	11.03	11.22	858,719	+0.02(+0.18%)
Jul 08, 2003	11.29	11.32	11.03	11.20	1,091,325	-0.18(-1.57%)
Jul 07, 2003	11.02	11.47	11.02	11.38	447,869	+0.39(+3.56%)
Jul 03, 2003	11.23	11.36	10.98	10.99	352,115	-0.25(-2.20%)
Jul 02, 2003	11.26	11.36	11.17	11.23	835,546	+0.01(+0.06%)
Jul 01, 2003	11.27	11.34	11.05	11.23	551,201	+0.01(+0.06%)
Jun 30, 2003	11.29	11.34	11.14	11.22	1,572,861	+0.03(+0.31%)
Jun 27, 2003	11.36	11.44	11.15	11.18	686,450	-0.26(-2.28%)
Jun 26, 2003	11.42	11.47	11.35	11.44	568,544	+0.02(+0.18%)
Jun 25, 2003	11.59	11.70	11.41	11.42	571,313	-0.16(-1.36%)
Jun 24, 2003	11.49	11.64	11.42	11.58	409,830	+0.09(+0.78%)
Jun 23, 2003	11.57	11.60	11.36	11.49	656,573	-0.14(-1.24%)
Jun 20, 2003	11.62	11.71	11.60	11.64	848,225	+0.01(+0.12%)
Jun 19, 2003	11.73	11.73	11.54	11.62	899,964	-0.05(-0.41%)
Jun 18, 2003	11.63	11.70	11.47	11.67	851,286	-0.05(-0.47%)
Jun 17, 2003	11.90	11.90	11.55	11.73	468,273	-0.12(-1.04%)
Jun 16, 2003	11.56	11.90	11.52	11.85	615,182	+0.43(+3.79%)
Jun 13, 2003	11.76	11.77	11.42	11.42	298,336	-0.38(-3.20%)
Jun 12, 2003	11.77	11.80	11.64	11.79	452,678	+0.13(+1.12%)
Jun 11, 2003	11.71	11.81	11.50	11.66	913,518	-0.27(-2.30%)
Jun 10, 2003	11.91	11.99	11.87	11.94	1,709,422	+0.03(+0.23%)
Jun 09, 2003	12.06	12.06	11.77	11.91	644,039	-0.13(-1.08%)
Jun 06, 2003	12.07	12.32	11.99	12.04	1,016,996	-0.03(-0.23%)
Jun 05, 2003	11.77	12.08	11.61	12.07	1,102,110	+0.30(+2.57%)
Jun 04, 2003	11.56	11.77	11.56	11.77	655,553	+0.11(+0.94%)
Jun 03, 2003	11.70	11.77	11.55	11.66	670,856	-0.14(-1.22%)
Jun 02, 2003	11.65	11.86	11.60	11.80	947,476	+0.14(+1.24%)
May 30, 2003	11.46	11.73	11.45	11.66	731,048	+0.21(+1.86%)
May 29, 2003	11.46	11.58	11.39	11.44	566,941	-0.05(-0.42%)
May 28, 2003	11.66	11.67	11.42	11.49	970,358	-0.10(-0.89%)
May 27, 2003	12.47	12.54	11.54	11.60	2,506,638	-0.86(-6.94%)
May 23, 2003	12.18	12.62	12.18	12.46	871,544	+0.32(+2.66%)
May 22, 2003	11.94	12.22	11.88	12.14	577,580	+0.23(+1.96%)
May 21, 2003	11.93	11.95	11.73	11.90	256,799	+0.00(+0.00%)
May 20, 2003	12.01	12.08	11.80	11.90	726,821	-0.07(-0.57%)
May 19, 2003	12.18	12.25	11.95	11.97	735,420	-0.32(-2.57%)
May 16, 2003	12.21	12.34	12.18	12.29	809,020	+0.08(+0.62%)
May 15, 2003	12.18	12.26	12.11	12.21	302,417	+0.03(+0.28%)
May 14, 2003	12.21	12.21	12.09	12.18	600,170	+0.01(+0.06%)
May 13, 2003	12.48	12.48	12.08	12.17	1,754,165	-0.31(-2.47%)
May 12, 2003	12.21	12.52	12.20	12.48	505,291	+0.31(+2.54%)
May 09, 2003	12.34	12.34	12.08	12.17	485,325	-0.10(-0.84%)
May 08, 2003	12.21	12.38	12.08	12.28	296,150	-0.05(-0.45%)
May 07, 2003	12.25	12.40	12.19	12.33	642,290	-0.03(-0.28%)
May 06, 2003	12.62	12.62	12.21	12.36	937,857	-0.23(-1.80%)
May 05, 2003	12.69	12.70	12.49	12.59	712,684	-0.07(-0.54%)
May 02, 2003	12.63	12.69	12.60	12.66	609,352	+0.03(+0.27%)

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.