Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.41	15.74	15.26	15.31	844,873	-0.02(-0.16%)
Jul 30, 2003	15.19	15.64	15.18	15.33	882,397	+0.32(+2.16%)
Jul 29, 2003	14.97	15.03	14.61	15.01	641,020	+0.11(+0.75%)
Jul 28, 2003	14.55	15.52	14.55	14.90	822,027	+0.39(+2.70%)
Jul 25, 2003	14.34	14.67	14.12	14.51	417,629	+0.17(+1.18%)
Jul 24, 2003	14.41	14.58	14.27	14.34	448,745	-0.02(-0.17%)
Jul 23, 2003	14.22	14.51	14.22	14.36	573,103	+0.11(+0.75%)
Jul 22, 2003	14.40	14.82	14.23	14.25	864,204	-0.16(-1.11%)
Jul 21, 2003	14.68	14.71	14.10	14.41	805,384	-0.19(-1.32%)
Jul 18, 2003	14.26	14.68	13.78	14.61	1,405,365	+0.43(+3.04%)
Jul 17, 2003	13.29	14.48	12.82	14.18	5,124,854	+3.01(+26.94%)
Jul 16, 2003	11.44	11.54	10.79	11.17	1,233,971	-0.29(-2.49%)
Jul 15, 2003	11.52	11.62	11.28	11.45	516,971	-0.04(-0.34%)
Jul 14, 2003	11.17	11.77	11.17	11.49	1,610,562	+0.71(+6.55%)
Jul 11, 2003	10.61	10.81	10.56	10.79	426,830	+0.24(+2.25%)
Jul 10, 2003	10.66	10.68	10.20	10.55	583,337	-0.13(-1.22%)
Jul 09, 2003	10.56	10.79	10.47	10.68	553,876	+0.05(+0.50%)
Jul 08, 2003	10.23	10.82	10.23	10.63	1,189,624	+0.35(+3.39%)
Jul 07, 2003	9.867	10.86	9.383	10.28	3,646,507	+0.41(+4.17%)
Jul 03, 2003	9.737	10.11	9.722	9.867	1,063,405	+0.15(+1.59%)
Jul 02, 2003	10.54	10.64	9.606	9.712	3,300,515	-0.82(-7.81%)
Jul 01, 2003	11.04	11.07	10.47	10.53	1,319,565	-0.49(-4.47%)
Jun 30, 2003	11.27	11.41	10.98	11.03	922,610	-0.22(-1.98%)
Jun 27, 2003	11.20	11.43	11.12	11.25	365,736	+0.00(+0.04%)
Jun 26, 2003	11.20	11.41	11.13	11.25	491,335	+0.07(+0.61%)
Jun 25, 2003	11.36	11.51	11.07	11.18	414,011	-0.15(-1.37%)
Jun 24, 2003	11.23	11.47	11.18	11.33	320,871	+0.11(+0.99%)
Jun 23, 2003	11.42	11.46	11.17	11.22	678,751	-0.20(-1.74%)
Jun 20, 2003	11.32	11.59	11.24	11.42	1,370,115	+0.18(+1.59%)
Jun 19, 2003	12.06	12.09	11.24	11.24	1,108,166	-0.81(-6.70%)
Jun 18, 2003	12.28	12.30	11.88	12.05	1,011,718	-0.31(-2.51%)
Jun 17, 2003	11.60	12.65	11.60	12.36	1,487,650	+0.84(+7.31%)
Jun 16, 2003	11.20	11.59	11.10	11.52	620,552	+0.32(+2.85%)
Jun 13, 2003	10.91	11.29	10.84	11.20	1,139,178	+0.27(+2.48%)
Jun 12, 2003	10.70	10.97	10.43	10.93	886,842	+0.26(+2.45%)
Jun 11, 2003	10.22	10.68	10.20	10.67	684,023	+0.42(+4.06%)
Jun 10, 2003	10.01	10.25	9.877	10.25	317,667	+0.27(+2.71%)
Jun 09, 2003	10.40	10.50	10.02	9.978	458,033	-0.42(-4.05%)
Jun 06, 2003	10.61	10.76	10.40	10.40	743,567	-0.07(-0.65%)
Jun 05, 2003	10.23	10.47	10.21	10.47	479,653	+0.16(+1.60%)
Jun 04, 2003	10.11	10.32	10.06	10.30	516,351	+0.22(+2.21%)
Jun 03, 2003	10.10	10.13	9.896	10.08	451,329	+0.02(+0.24%)
Jun 02, 2003	10.23	10.41	9.969	10.06	449,158	-0.15(-1.52%)
May 30, 2003	10.16	10.23	10.04	10.21	558,838	+0.26(+2.57%)
May 29, 2003	9.625	10.06	9.591	9.954	736,124	+0.34(+3.52%)
May 28, 2003	9.867	9.867	9.601	9.616	1,052,757	-0.11(-1.09%)
May 27, 2003	9.587	9.795	9.558	9.722	1,557,738	+0.16(+1.72%)
May 23, 2003	9.577	9.601	9.538	9.558	502,499	+0.00(+0.05%)
May 22, 2003	9.649	9.717	9.553	9.553	527,412	-0.07(-0.75%)
May 21, 2003	9.635	9.717	9.461	9.625	391,372	+0.02(+0.20%)
May 20, 2003	9.751	9.862	9.485	9.606	476,966	-0.12(-1.24%)
May 19, 2003	10.09	10.12	9.582	9.727	504,980	-0.43(-4.19%)
May 16, 2003	10.21	10.21	10.03	10.15	427,036	-0.05(-0.47%)
May 15, 2003	10.16	10.21	10.13	10.20	357,776	+0.04(+0.43%)
May 14, 2003	10.17	10.26	10.04	10.16	495,987	+0.01(+0.10%)
May 13, 2003	10.24	10.31	10.08	10.15	396,334	-0.16(-1.54%)
May 12, 2003	10.13	10.40	10.06	10.31	576,928	+0.17(+1.71%)
May 09, 2003	10.34	10.40	9.954	10.13	740,569	-0.15(-1.41%)
May 08, 2003	10.48	10.59	10.27	10.28	688,158	-0.31(-2.97%)
May 07, 2003	10.69	10.87	10.49	10.59	953,932	-0.07(-0.68%)
May 06, 2003	10.55	10.72	10.35	10.67	774,992	+0.27(+2.61%)
May 05, 2003	10.23	10.55	10.22	10.39	867,718	+0.19(+1.90%)
May 02, 2003	9.857	10.29	9.853	10.20	910,102	+0.37(+3.74%)

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.