Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.40	11.50	10.80	11.39	131,800	-0.05(-0.44%)
Jul 30, 2003	11.55	11.58	11.20	11.44	61,300	-0.11(-0.95%)
Jul 29, 2003	11.55	11.60	11.50	11.55	58,300	+0.05(+0.43%)
Jul 28, 2003	11.47	11.68	11.35	11.50	42,600	+0.03(+0.26%)
Jul 25, 2003	11.22	11.50	11.22	11.47	54,900	+0.12(+1.06%)
Jul 24, 2003	11.63	11.70	11.35	11.35	54,000	-0.28(-2.41%)
Jul 23, 2003	11.60	11.63	11.32	11.63	36,600	+0.13(+1.13%)
Jul 22, 2003	11.35	11.50	11.28	11.50	34,800	-0.13(-1.12%)
Jul 21, 2003	11.60	11.64	11.45	11.63	72,600	-0.14(-1.19%)
Jul 18, 2003	11.62	11.77	11.51	11.77	38,600	+0.11(+0.94%)
Jul 17, 2003	11.75	11.91	11.53	11.66	94,300	-0.63(-5.13%)
Jul 16, 2003	11.65	12.30	11.65	12.29	157,000	+0.58(+4.95%)
Jul 15, 2003	11.48	11.75	11.43	11.71	107,500	+0.19(+1.65%)
Jul 14, 2003	11.51	11.55	11.21	11.52	119,200	-0.06(-0.52%)
Jul 11, 2003	11.58	11.75	11.51	11.58	116,700	+0.00(+0.00%)
Jul 10, 2003	11.20	11.58	11.20	11.58	228,500	+0.28(+2.48%)
Jul 09, 2003	11.05	11.62	11.05	11.30	221,100	-0.20(-1.74%)
Jul 08, 2003	11.05	11.61	10.99	11.50	143,600	+0.30(+2.68%)
Jul 07, 2003	10.55	11.20	10.50	11.20	161,000	+0.55(+5.16%)
Jul 03, 2003	10.40	10.75	10.40	10.65	47,400	-0.22(-2.02%)
Jul 02, 2003	10.80	10.88	10.55	10.87	107,000	+0.07(+0.65%)
Jul 01, 2003	10.45	10.80	10.20	10.80	60,900	+0.25(+2.37%)
Jun 30, 2003	10.46	10.74	10.35	10.55	161,800	-0.13(-1.22%)
Jun 27, 2003	10.49	10.69	10.46	10.68	54,900	+0.18(+1.71%)
Jun 26, 2003	10.24	10.50	10.13	10.50	48,300	+0.31(+3.04%)
Jun 25, 2003	10.30	10.31	10.00	10.19	60,400	-0.14(-1.36%)
Jun 24, 2003	10.01	10.33	10.01	10.33	44,000	+0.22(+2.18%)
Jun 23, 2003	9.900	10.20	9.900	10.11	130,600	-0.20(-1.94%)
Jun 20, 2003	10.20	10.59	10.20	10.31	120,800	-0.46(-4.27%)
Jun 19, 2003	10.88	10.92	10.65	10.77	95,600	-0.16(-1.46%)
Jun 18, 2003	10.90	10.95	10.81	10.93	79,400	+0.02(+0.18%)
Jun 17, 2003	10.82	10.95	10.65	10.91	77,300	+0.06(+0.55%)
Jun 16, 2003	10.75	10.87	10.65	10.85	107,600	+0.00(+0.00%)
Jun 13, 2003	10.98	10.99	10.71	10.85	74,000	-0.05(-0.46%)
Jun 12, 2003	10.80	10.99	10.79	10.90	156,900	+0.26(+2.44%)
Jun 11, 2003	10.50	10.74	10.02	10.64	170,900	+0.12(+1.14%)
Jun 10, 2003	10.50	10.70	10.40	10.52	56,500	-0.19(-1.77%)
Jun 09, 2003	10.67	10.75	10.40	10.71	61,400	-0.06(-0.56%)
Jun 06, 2003	10.65	10.93	10.50	10.77	99,200	+0.27(+2.57%)
Jun 05, 2003	10.45	10.50	10.27	10.50	75,700	+0.00(+0.00%)
Jun 04, 2003	10.20	10.70	10.20	10.50	153,800	+0.40(+3.96%)
Jun 03, 2003	9.650	10.15	9.650	10.10	91,300	+0.50(+5.21%)
Jun 02, 2003	9.890	9.900	9.500	9.600	104,300	-0.29(-2.93%)
May 30, 2003	9.600	9.890	9.500	9.890	110,800	+0.39(+4.11%)
May 29, 2003	9.300	9.600	9.210	9.500	77,000	+0.13(+1.39%)
May 28, 2003	9.080	9.430	9.050	9.370	58,100	+0.13(+1.41%)
May 27, 2003	9.050	9.240	9.020	9.240	57,200	+0.18(+1.99%)
May 23, 2003	8.850	9.130	8.750	9.060	63,200	+0.21(+2.37%)
May 22, 2003	8.770	8.850	8.740	8.850	32,100	-0.07(-0.78%)
May 21, 2003	8.750	8.930	8.700	8.920	22,900	+0.08(+0.90%)
May 20, 2003	8.720	8.940	8.700	8.840	41,700	+0.12(+1.38%)
May 19, 2003	8.720	8.890	8.700	8.720	34,400	-0.24(-2.68%)
May 16, 2003	8.930	9.030	8.900	8.960	41,300	-0.03(-0.33%)
May 15, 2003	8.750	9.000	8.750	8.990	48,200	+0.14(+1.58%)
May 14, 2003	8.750	8.930	8.750	8.850	32,500	-0.10(-1.12%)
May 13, 2003	8.750	8.950	8.710	8.950	39,800	+0.05(+0.56%)
May 12, 2003	8.800	9.000	8.800	8.900	39,000	-0.04(-0.45%)
May 09, 2003	8.550	8.940	8.550	8.940	53,200	+0.29(+3.35%)
May 08, 2003	8.800	8.950	8.650	8.650	49,600	-0.39(-4.31%)
May 07, 2003	9.220	9.290	9.020	9.040	50,900	-0.28(-3.00%)
May 06, 2003	9.050	9.320	9.050	9.320	73,700	+0.09(+0.98%)
May 05, 2003	9.030	9.230	8.980	9.230	53,100	+0.10(+1.10%)
May 02, 2003	9.200	9.300	8.850	9.130	64,600	-0.17(-1.83%)

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.