Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.30	12.40	12.24	12.27	1,692,118	+0.02(+0.15%)
Jul 30, 2003	12.46	12.46	12.25	12.25	843,199	-0.09(-0.72%)
Jul 29, 2003	12.55	12.55	12.27	12.34	1,305,343	-0.05(-0.43%)
Jul 28, 2003	12.57	12.57	12.35	12.39	479,472	-0.09(-0.71%)
Jul 25, 2003	12.47	12.52	12.36	12.48	563,590	+0.10(+0.82%)
Jul 24, 2003	12.42	12.54	12.37	12.38	572,843	-0.01(-0.05%)
Jul 23, 2003	12.48	12.48	12.34	12.39	491,417	-0.08(-0.62%)
Jul 22, 2003	12.32	12.51	12.23	12.46	591,518	+0.21(+1.70%)
Jul 21, 2003	12.48	12.48	12.19	12.26	551,309	-0.18(-1.43%)
Jul 18, 2003	12.39	12.48	12.31	12.43	342,192	+0.19(+1.55%)
Jul 17, 2003	12.27	12.36	12.19	12.24	645,185	-0.03(-0.24%)
Jul 16, 2003	12.57	12.57	12.23	12.27	988,387	-0.21(-1.67%)
Jul 15, 2003	12.71	12.72	12.48	12.48	2,013,281	-0.25(-1.96%)
Jul 14, 2003	12.83	12.88	12.66	12.73	441,451	-0.02(-0.14%)
Jul 11, 2003	12.69	12.76	12.63	12.75	852,956	+0.08(+0.61%)
Jul 10, 2003	12.90	12.90	12.55	12.67	1,024,894	-0.23(-1.80%)
Jul 09, 2003	12.93	13.05	12.87	12.90	657,634	-0.10(-0.73%)
Jul 08, 2003	13.09	13.11	12.95	13.00	803,159	-0.10(-0.77%)
Jul 07, 2003	13.08	13.18	13.08	13.10	363,389	+0.02(+0.18%)
Jul 03, 2003	13.15	13.23	13.03	13.08	497,810	-0.08(-0.59%)
Jul 02, 2003	13.04	13.18	13.02	13.15	530,111	+0.10(+0.73%)
Jul 01, 2003	13.07	13.16	12.90	13.06	1,158,137	-0.09(-0.68%)
Jun 30, 2003	13.26	13.26	13.09	13.15	311,573	+0.06(+0.45%)
Jun 27, 2003	13.25	13.27	13.08	13.09	413,524	-0.17(-1.30%)
Jun 26, 2003	13.20	13.27	13.15	13.26	638,119	+0.12(+0.95%)
Jun 25, 2003	13.20	13.31	13.12	13.14	594,714	-0.02(-0.18%)
Jun 24, 2003	13.27	13.27	13.05	13.16	1,107,834	-0.08(-0.63%)
Jun 23, 2003	13.37	13.39	13.19	13.24	867,257	-0.14(-1.07%)
Jun 20, 2003	13.55	13.56	13.39	13.39	749,491	-0.18(-1.31%)
Jun 19, 2003	13.64	13.64	13.50	13.56	896,866	+0.04(+0.31%)
Jun 18, 2003	13.47	13.53	13.38	13.52	577,554	+0.07(+0.49%)
Jun 17, 2003	13.64	13.64	13.42	13.46	2,723,910	-0.07(-0.48%)
Jun 16, 2003	13.31	13.52	13.31	13.52	1,407,799	+0.26(+1.93%)
Jun 13, 2003	13.46	13.49	13.20	13.27	708,442	-0.18(-1.33%)
Jun 12, 2003	13.34	13.45	13.24	13.45	1,109,517	+0.16(+1.21%)
Jun 11, 2003	13.18	13.31	13.14	13.28	1,032,296	+0.10(+0.77%)
Jun 10, 2003	13.23	13.23	13.11	13.18	717,190	+0.06(+0.45%)
Jun 09, 2003	13.14	13.21	13.08	13.12	1,602,280	-0.01(-0.09%)
Jun 06, 2003	13.49	13.49	13.14	13.14	1,446,998	-0.14(-1.07%)
Jun 05, 2003	13.36	13.46	13.23	13.28	1,526,910	-0.15(-1.15%)
Jun 04, 2003	13.28	13.45	13.23	13.43	1,915,536	+0.18(+1.39%)
Jun 03, 2003	13.24	13.30	13.14	13.25	813,253	+0.05(+0.41%)
Jun 02, 2003	13.26	13.28	13.14	13.20	1,988,887	+0.11(+0.86%)
May 30, 2003	13.04	13.17	12.49	13.08	2,627,174	+0.13(+1.01%)
May 29, 2003	13.24	13.31	12.87	12.95	2,748,809	-0.20(-1.49%)
May 28, 2003	13.33	13.33	13.14	13.15	2,437,572	-0.06(-0.45%)
May 27, 2003	12.93	13.27	12.93	13.21	2,142,823	+0.19(+1.46%)
May 23, 2003	12.63	13.13	12.58	13.02	3,759,908	+0.48(+3.79%)
May 22, 2003	12.38	12.58	12.33	12.54	4,818,954	+0.22(+1.78%)
May 21, 2003	12.39	12.39	12.24	12.32	1,016,482	-0.03(-0.24%)
May 20, 2003	12.20	12.42	12.19	12.35	878,360	+0.05(+0.44%)
May 19, 2003	12.36	12.45	12.29	12.30	1,386,433	-0.20(-1.57%)
May 16, 2003	12.30	12.51	12.25	12.49	1,490,067	+0.26(+2.09%)
May 15, 2003	12.10	12.29	12.10	12.24	1,496,123	+0.18(+1.53%)
May 14, 2003	12.06	12.07	11.96	12.05	901,745	+0.05(+0.45%)
May 13, 2003	12.02	12.02	11.92	12.00	909,989	+0.02(+0.20%)
May 12, 2003	12.00	12.03	11.87	11.98	360,698	+0.09(+0.75%)
May 09, 2003	11.84	11.95	11.83	11.89	608,005	+0.08(+0.65%)
May 08, 2003	11.83	11.84	11.74	11.81	465,845	-0.02(-0.15%)
May 07, 2003	11.89	11.89	11.76	11.83	1,594,709	-0.02(-0.15%)
May 06, 2003	11.98	11.98	11.81	11.85	1,134,247	-0.02(-0.15%)
May 05, 2003	11.89	11.94	11.80	11.86	851,611	+0.05(+0.40%)
May 02, 2003	11.77	11.83	11.70	11.82	881,388	+0.10(+0.81%)

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.