Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.00	13.10	12.95	13.00	305,400	-0.04(-0.31%)
Jul 30, 2003	13.00	13.09	13.00	13.04	216,300	-0.25(-1.88%)
Jul 29, 2003	13.35	13.41	13.18	13.29	767,000	+0.06(+0.45%)
Jul 28, 2003	13.17	13.33	13.10	13.23	490,000	+0.37(+2.88%)
Jul 25, 2003	12.78	12.87	12.65	12.86	448,400	+0.18(+1.42%)
Jul 24, 2003	12.80	13.04	12.68	12.68	629,000	+0.18(+1.44%)
Jul 23, 2003	12.97	12.98	12.50	12.50	576,500	-0.65(-4.94%)
Jul 22, 2003	13.20	13.25	13.05	13.15	533,200	-0.10(-0.75%)
Jul 21, 2003	13.58	13.59	13.20	13.25	345,000	-0.38(-2.79%)
Jul 18, 2003	13.50	13.63	13.32	13.63	533,100	+0.55(+4.20%)
Jul 17, 2003	13.43	13.43	13.00	13.08	1,040,100	-0.55(-4.04%)
Jul 16, 2003	13.85	13.85	13.55	13.63	555,900	+0.13(+0.96%)
Jul 15, 2003	13.68	13.76	13.48	13.50	488,800	-0.05(-0.37%)
Jul 14, 2003	13.45	13.65	13.40	13.55	461,000	+0.50(+3.83%)
Jul 11, 2003	12.95	13.10	12.88	13.05	485,400	+0.07(+0.54%)
Jul 10, 2003	13.10	13.22	12.85	12.98	377,300	-0.40(-2.99%)
Jul 09, 2003	13.22	13.38	13.00	13.38	633,200	+0.15(+1.13%)
Jul 08, 2003	12.97	13.23	12.97	13.23	539,700	+0.43(+3.36%)
Jul 07, 2003	12.55	12.82	12.50	12.80	500,700	+0.80(+6.67%)
Jul 03, 2003	12.06	12.20	12.00	12.00	111,400	+0.00(+0.00%)
Jul 02, 2003	12.23	12.25	12.00	12.00	529,700	+0.20(+1.69%)
Jul 01, 2003	11.84	11.96	11.67	11.80	384,700	+0.03(+0.25%)
Jun 30, 2003	11.80	11.92	11.68	11.77	154,600	-0.03(-0.25%)
Jun 27, 2003	11.85	11.95	11.77	11.80	512,300	+0.03(+0.25%)
Jun 26, 2003	11.70	11.78	11.57	11.77	543,800	+0.22(+1.90%)
Jun 25, 2003	11.60	11.95	11.55	11.55	806,800	-0.35(-2.94%)
Jun 24, 2003	11.95	12.05	11.80	11.90	449,400	-0.19(-1.57%)
Jun 23, 2003	12.30	12.31	11.85	12.09	685,300	-0.35(-2.81%)
Jun 20, 2003	12.50	12.64	12.41	12.44	437,500	-0.06(-0.48%)
Jun 19, 2003	12.65	12.81	12.49	12.50	332,500	+0.01(+0.08%)
Jun 18, 2003	12.48	12.60	12.39	12.49	585,600	-0.06(-0.48%)
Jun 17, 2003	12.71	12.85	12.55	12.55	601,400	-0.01(-0.08%)
Jun 16, 2003	12.45	12.60	12.31	12.56	582,500	+0.45(+3.72%)
Jun 13, 2003	12.12	12.19	12.06	12.11	932,300	+0.31(+2.63%)
Jun 12, 2003	11.63	11.89	11.63	11.80	650,600	+0.02(+0.17%)
Jun 11, 2003	11.70	11.78	11.60	11.78	496,000	+0.07(+0.60%)
Jun 10, 2003	11.80	11.90	11.66	11.71	631,700	-0.01(-0.09%)
Jun 09, 2003	12.04	12.04	11.66	11.72	734,400	-0.31(-2.58%)
Jun 06, 2003	12.09	12.22	12.02	12.03	887,200	+0.15(+1.26%)
Jun 05, 2003	11.77	11.92	11.75	11.88	1,080,500	-0.39(-3.18%)
Jun 04, 2003	11.93	12.27	11.86	12.27	923,900	+0.41(+3.46%)
Jun 03, 2003	11.77	11.89	11.75	11.86	441,900	+0.02(+0.17%)
Jun 02, 2003	11.96	12.01	11.81	11.84	515,900	+0.13(+1.11%)
May 30, 2003	11.46	11.76	11.45	11.71	1,019,700	+0.17(+1.47%)
May 29, 2003	11.50	11.60	11.47	11.54	457,100	-0.11(-0.94%)
May 28, 2003	11.66	11.71	11.41	11.65	521,500	+0.09(+0.78%)
May 27, 2003	11.25	11.60	11.13	11.56	709,900	+0.45(+4.05%)
May 23, 2003	11.00	11.13	10.95	11.11	393,300	+0.21(+1.93%)
May 22, 2003	10.90	10.92	10.80	10.90	414,000	+0.42(+4.01%)
May 21, 2003	10.54	10.54	10.42	10.48	171,900	-0.06(-0.57%)
May 20, 2003	10.48	10.63	10.46	10.54	251,900	+0.22(+2.13%)
May 19, 2003	10.50	10.50	10.31	10.32	316,000	-0.24(-2.27%)
May 16, 2003	10.60	10.65	10.53	10.56	501,800	-0.19(-1.77%)
May 15, 2003	10.65	10.82	10.62	10.75	317,800	+0.25(+2.38%)
May 14, 2003	10.65	10.86	10.50	10.50	798,600	-0.42(-3.85%)
May 13, 2003	10.97	11.05	10.90	10.92	172,100	-0.20(-1.80%)
May 12, 2003	11.10	11.12	10.96	11.12	429,300	+0.12(+1.09%)
May 09, 2003	10.84	11.00	10.76	11.00	963,700	+0.55(+5.26%)
May 08, 2003	10.40	10.49	10.39	10.45	160,500	+0.00(+0.00%)
May 07, 2003	10.62	10.62	10.45	10.45	548,300	-0.17(-1.60%)
May 06, 2003	10.50	10.70	10.49	10.62	638,500	+0.07(+0.66%)
May 05, 2003	10.53	10.61	10.45	10.55	251,000	+0.15(+1.44%)
May 02, 2003	10.13	10.41	10.09	10.40	592,300	+0.50(+5.05%)

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.