Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.15	13.19	12.98	12.99	3,181,895	-0.02(-0.12%)
Jul 30, 2003	13.08	13.08	12.96	13.00	6,379,573	+0.01(+0.04%)
Jul 29, 2003	13.11	13.14	12.95	13.00	8,281,727	-0.14(-1.08%)
Jul 28, 2003	13.26	13.26	13.08	13.14	4,169,863	-0.05(-0.38%)
Jul 25, 2003	12.95	13.19	12.90	13.19	1,441,904	+0.30(+2.36%)
Jul 24, 2003	12.99	13.10	12.89	12.89	1,584,733	-0.06(-0.43%)
Jul 23, 2003	13.01	13.03	12.86	12.94	1,402,646	-0.04(-0.31%)
Jul 22, 2003	13.00	13.02	12.79	12.98	4,062,149	+0.13(+0.99%)
Jul 21, 2003	13.00	13.01	12.82	12.86	740,778	-0.15(-1.17%)
Jul 18, 2003	12.90	13.04	12.87	13.01	2,889,529	+0.16(+1.22%)
Jul 17, 2003	12.93	13.03	12.81	12.85	5,779,256	-0.22(-1.67%)
Jul 16, 2003	13.19	13.23	12.98	13.07	2,755,380	-0.07(-0.50%)
Jul 15, 2003	13.23	13.29	13.09	13.13	5,704,291	-0.07(-0.54%)
Jul 14, 2003	13.20	13.32	12.70	13.20	3,723,818	+0.24(+1.88%)
Jul 11, 2003	12.85	12.97	12.81	12.96	3,855,599	+0.18(+1.39%)
Jul 10, 2003	12.97	12.97	12.71	12.78	1,009,471	-0.19(-1.45%)
Jul 09, 2003	12.93	13.08	12.90	12.97	1,364,176	-0.02(-0.16%)
Jul 08, 2003	12.88	13.05	12.86	12.99	2,291,383	+0.09(+0.67%)
Jul 07, 2003	12.85	12.98	12.74	12.91	1,177,946	+0.22(+1.72%)
Jul 03, 2003	12.73	12.78	12.65	12.69	1,086,804	-0.06(-0.48%)
Jul 02, 2003	12.67	12.75	12.62	12.75	1,367,925	+0.16(+1.25%)
Jul 01, 2003	12.34	12.61	12.31	12.59	4,056,231	+0.15(+1.18%)
Jun 30, 2003	12.50	12.56	12.42	12.44	1,664,236	-0.05(-0.37%)
Jun 27, 2003	12.65	12.65	12.45	12.49	970,212	-0.11(-0.84%)
Jun 26, 2003	12.51	12.62	12.42	12.60	4,507,011	+0.11(+0.85%)
Jun 25, 2003	12.53	12.70	12.48	12.49	5,732,107	-0.08(-0.65%)
Jun 24, 2003	12.47	12.61	12.43	12.57	3,368,915	+0.07(+0.57%)
Jun 23, 2003	12.67	12.67	12.44	12.50	4,004,939	-0.20(-1.56%)
Jun 20, 2003	12.72	12.80	12.66	12.70	6,970,420	-0.02(-0.16%)
Jun 19, 2003	12.99	13.04	12.71	12.72	7,524,377	-0.31(-2.37%)
Jun 18, 2003	13.12	13.12	12.95	13.03	7,299,480	-0.13(-0.96%)
Jun 17, 2003	13.31	13.31	13.10	13.15	3,982,252	-0.01(-0.04%)
Jun 16, 2003	12.90	13.18	12.90	13.16	1,909,452	+0.31(+2.45%)
Jun 13, 2003	12.91	12.97	12.78	12.84	1,620,835	-0.05(-0.35%)
Jun 12, 2003	13.03	13.04	12.78	12.89	5,488,271	-0.03(-0.20%)
Jun 11, 2003	12.73	12.94	12.71	12.92	4,547,256	+0.19(+1.51%)
Jun 10, 2003	12.65	12.73	12.60	12.72	6,765,843	+0.11(+0.84%)
Jun 09, 2003	12.67	12.77	12.57	12.62	6,683,184	-0.27(-2.09%)
Jun 06, 2003	13.05	13.16	12.85	12.89	8,344,461	-0.01(-0.08%)
Jun 05, 2003	12.72	12.94	12.72	12.90	5,891,113	+0.08(+0.63%)
Jun 04, 2003	12.64	12.85	12.60	12.81	3,558,301	+0.18(+1.44%)
Jun 03, 2003	12.52	12.66	12.51	12.63	3,374,636	+0.07(+0.56%)
Jun 02, 2003	12.57	12.75	12.52	12.56	11,987,987	+0.11(+0.90%)
May 30, 2003	12.28	12.47	12.24	12.45	4,647,670	+0.25(+2.04%)
May 29, 2003	12.35	12.39	12.18	12.20	2,202,016	-0.13(-1.07%)
May 28, 2003	12.29	12.41	12.24	12.33	21,649,476	+0.15(+1.21%)
May 27, 2003	11.84	12.22	11.84	12.19	5,166,116	+0.22(+1.82%)
May 23, 2003	11.96	11.98	11.87	11.97	3,177,752	+0.05(+0.38%)
May 22, 2003	11.91	11.99	11.86	11.92	8,033,551	+0.04(+0.30%)
May 21, 2003	11.79	11.93	11.77	11.89	5,431,258	+0.03(+0.21%)
May 20, 2003	11.94	11.94	11.74	11.86	6,667,599	+0.01(+0.09%)
May 19, 2003	12.17	12.17	11.84	11.85	4,895,057	-0.33(-2.71%)
May 16, 2003	12.10	12.24	12.05	12.18	5,404,625	+0.03(+0.25%)
May 15, 2003	12.10	12.16	12.02	12.15	4,544,296	+0.12(+1.01%)
May 14, 2003	12.14	12.14	11.97	12.03	2,153,091	-0.01(-0.04%)
May 13, 2003	12.06	12.14	12.00	12.03	3,353,132	-0.04(-0.29%)
May 12, 2003	11.87	12.11	11.85	12.07	1,169,858	+0.14(+1.15%)
May 09, 2003	11.91	11.95	11.77	11.93	3,684,559	+0.08(+0.64%)
May 08, 2003	11.76	11.99	11.76	11.86	15,729,954	-0.14(-1.14%)
May 07, 2003	12.04	12.11	11.94	11.99	1,942,398	-0.08(-0.63%)
May 06, 2003	12.01	12.16	11.97	12.07	4,298,291	+0.09(+0.76%)
May 05, 2003	12.13	12.13	11.94	11.98	2,370,096	-0.05(-0.42%)
May 02, 2003	11.76	12.15	11.76	12.03	22,424,384	+0.19(+1.58%)

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.