Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.90	10.97	10.67	10.68	6,001,508	-0.11(-1.02%)
Jul 30, 2003	10.95	10.96	10.75	10.79	5,550,299	-0.08(-0.72%)
Jul 29, 2003	11.11	11.11	10.79	10.87	6,303,928	-0.16(-1.49%)
Jul 28, 2003	10.83	11.04	10.79	11.04	7,074,498	+0.17(+1.59%)
Jul 25, 2003	10.61	10.87	10.47	10.86	4,610,430	+0.11(+1.02%)
Jul 24, 2003	11.15	11.15	10.75	10.75	2,473,112	-0.30(-2.70%)
Jul 23, 2003	11.05	11.11	10.94	11.05	1,345,091	-0.04(-0.35%)
Jul 22, 2003	11.02	11.09	10.86	11.09	2,049,292	+0.13(+1.22%)
Jul 21, 2003	11.19	11.19	10.86	10.96	3,687,758	-0.31(-2.72%)
Jul 18, 2003	11.29	11.37	11.05	11.26	5,487,879	+0.05(+0.49%)
Jul 17, 2003	11.38	11.62	11.19	11.21	5,453,485	-0.61(-5.18%)
Jul 16, 2003	11.97	11.97	11.62	11.82	3,393,746	-0.11(-0.92%)
Jul 15, 2003	11.97	11.97	11.79	11.93	5,950,935	+0.13(+1.06%)
Jul 14, 2003	11.97	12.13	11.79	11.81	5,558,707	-0.03(-0.27%)
Jul 11, 2003	11.70	11.84	11.63	11.84	2,510,182	+0.18(+1.55%)
Jul 10, 2003	11.63	11.71	11.56	11.66	2,306,234	-0.03(-0.27%)
Jul 09, 2003	11.67	11.85	11.60	11.69	3,717,821	-0.05(-0.40%)
Jul 08, 2003	11.63	11.78	11.62	11.74	6,713,735	+0.05(+0.47%)
Jul 07, 2003	11.66	11.93	11.63	11.68	5,614,376	+0.20(+1.71%)
Jul 03, 2003	11.46	11.63	11.44	11.48	1,468,275	-0.05(-0.48%)
Jul 02, 2003	11.54	11.69	11.48	11.54	5,183,167	+0.00(+0.00%)
Jul 01, 2003	11.52	11.67	11.27	11.54	4,915,907	-0.02(-0.14%)
Jun 30, 2003	11.58	11.61	11.45	11.56	2,992,728	+0.05(+0.41%)
Jun 27, 2003	11.62	11.65	11.30	11.51	6,655,773	-0.12(-1.01%)
Jun 26, 2003	11.65	11.66	11.46	11.63	7,114,116	-0.02(-0.20%)
Jun 25, 2003	11.98	12.07	11.62	11.65	6,485,456	-0.38(-3.20%)
Jun 24, 2003	11.97	12.13	11.95	12.03	4,709,538	-0.02(-0.13%)
Jun 23, 2003	12.13	12.17	11.99	12.05	6,766,219	-0.16(-1.29%)
Jun 20, 2003	12.32	12.36	12.20	12.21	7,209,657	-0.12(-0.96%)
Jun 19, 2003	12.32	12.38	12.17	12.32	5,551,191	-0.03(-0.25%)
Jun 18, 2003	12.24	12.40	12.14	12.36	4,095,400	+0.09(+0.70%)
Jun 17, 2003	12.31	12.37	12.21	12.27	3,198,970	+0.02(+0.19%)
Jun 16, 2003	12.15	12.36	12.07	12.25	4,858,455	+0.16(+1.30%)
Jun 13, 2003	12.25	12.31	11.95	12.09	4,853,232	-0.16(-1.28%)
Jun 12, 2003	12.69	12.72	12.10	12.25	7,277,427	-0.37(-2.93%)
Jun 11, 2003	12.52	12.62	12.44	12.62	6,647,621	+0.17(+1.39%)
Jun 10, 2003	12.05	12.53	12.05	12.44	8,039,845	+0.47(+3.93%)
Jun 09, 2003	11.93	12.16	11.93	11.97	4,991,066	-0.21(-1.74%)
Jun 06, 2003	12.54	12.74	12.18	12.18	11,474,356	-0.27(-2.21%)
Jun 05, 2003	12.21	12.56	12.21	12.46	10,365,443	+0.13(+1.08%)
Jun 04, 2003	12.10	12.43	12.08	12.32	7,596,789	+0.30(+2.48%)
Jun 03, 2003	11.87	12.04	11.86	12.03	5,560,491	+0.17(+1.46%)
Jun 02, 2003	11.87	11.99	11.81	11.85	5,487,879	-0.02(-0.13%)
May 30, 2003	11.84	12.12	11.83	11.87	4,188,011	+0.11(+0.93%)
May 29, 2003	11.89	12.02	11.74	11.76	5,198,199	-0.09(-0.79%)
May 28, 2003	11.70	11.99	11.70	11.85	5,935,521	+0.08(+0.67%)
May 27, 2003	11.46	11.85	11.46	11.78	3,958,712	+0.20(+1.69%)
May 23, 2003	11.46	11.61	11.39	11.58	2,977,697	+0.13(+1.10%)
May 22, 2003	11.34	11.53	11.34	11.45	9,912,323	+0.09(+0.83%)
May 21, 2003	11.38	11.46	11.26	11.36	5,453,102	-0.16(-1.36%)
May 20, 2003	11.64	11.74	11.30	11.52	5,709,789	-0.10(-0.88%)
May 19, 2003	11.78	11.90	11.52	11.62	6,058,068	-0.31(-2.63%)
May 16, 2003	11.97	12.12	11.88	11.93	4,533,870	-0.12(-0.98%)
May 15, 2003	11.92	12.05	11.91	12.05	4,459,475	+0.20(+1.72%)
May 14, 2003	12.01	12.01	11.74	11.85	8,349,780	-0.10(-0.85%)
May 13, 2003	12.01	12.05	11.93	11.95	4,607,118	-0.11(-0.91%)
May 12, 2003	11.90	12.10	11.85	12.06	6,628,640	+0.13(+1.05%)
May 09, 2003	11.66	12.03	11.66	11.93	8,965,957	+0.26(+2.22%)
May 08, 2003	11.64	11.70	11.52	11.67	18,077,136	+0.03(+0.27%)
May 07, 2003	11.70	11.72	11.60	11.64	5,508,134	+0.01(+0.07%)
May 06, 2003	11.55	11.81	11.48	11.63	7,080,103	+0.03(+0.27%)
May 05, 2003	11.46	11.60	11.34	11.60	7,689,528	+0.14(+1.23%)
May 02, 2003	10.79	11.58	10.79	11.46	9,976,654	+0.56(+5.11%)

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.