Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.75	15.55	14.75	15.25	336,722	+0.50(+3.36%)
Jul 30, 2003	14.51	14.95	14.32	14.75	726,629	-0.02(-0.12%)
Jul 29, 2003	13.38	15.29	13.34	14.77	2,672,365	+1.42(+10.68%)
Jul 28, 2003	13.38	13.38	12.90	13.34	1,111,470	+0.10(+0.72%)
Jul 25, 2003	13.07	13.39	13.05	13.25	695,892	+0.22(+1.67%)
Jul 24, 2003	13.03	13.24	12.75	13.03	1,239,713	+0.11(+0.87%)
Jul 23, 2003	12.38	13.16	11.99	12.92	2,143,394	-0.58(-4.31%)
Jul 22, 2003	13.52	13.86	13.46	13.50	265,809	-0.03(-0.19%)
Jul 21, 2003	13.29	13.66	13.20	13.53	160,935	+0.10(+0.78%)
Jul 18, 2003	13.20	13.42	13.16	13.42	152,302	+0.19(+1.44%)
Jul 17, 2003	13.83	13.83	13.22	13.23	265,003	-0.68(-4.87%)
Jul 16, 2003	13.72	14.25	13.72	13.91	331,081	+0.36(+2.63%)
Jul 15, 2003	13.53	13.57	13.42	13.55	247,274	+0.02(+0.13%)
Jul 14, 2003	12.94	13.64	12.94	13.53	332,117	+0.67(+5.20%)
Jul 11, 2003	12.43	12.93	12.36	12.87	234,726	+0.52(+4.22%)
Jul 10, 2003	12.72	12.72	12.28	12.34	88,641	-0.38(-3.00%)
Jul 09, 2003	12.91	12.91	12.55	12.73	632,231	-0.22(-1.68%)
Jul 08, 2003	12.55	12.94	12.51	12.94	323,483	+0.43(+3.47%)
Jul 07, 2003	12.38	12.68	12.38	12.51	151,841	+0.35(+2.86%)
Jul 03, 2003	12.51	12.51	12.06	12.16	124,558	-0.42(-3.31%)
Jul 02, 2003	12.23	12.58	12.23	12.58	244,051	+0.35(+2.84%)
Jul 01, 2003	12.27	12.39	11.97	12.23	306,791	+0.04(+0.36%)
Jun 30, 2003	11.87	12.29	11.48	12.19	367,573	+0.36(+3.01%)
Jun 27, 2003	11.64	12.01	11.64	11.83	155,525	+0.28(+2.41%)
Jun 26, 2003	11.86	12.06	11.29	11.55	241,749	-0.22(-1.85%)
Jun 25, 2003	11.22	11.91	11.22	11.77	138,948	+0.63(+5.69%)
Jun 24, 2003	11.21	11.29	11.09	11.14	171,181	-0.16(-1.38%)
Jun 23, 2003	11.86	11.86	11.08	11.29	323,483	-0.62(-5.18%)
Jun 20, 2003	12.03	12.04	11.61	11.91	219,876	-0.17(-1.37%)
Jun 19, 2003	12.49	12.65	12.07	12.07	92,900	-0.42(-3.34%)
Jun 18, 2003	12.69	12.69	12.38	12.49	323,023	-0.28(-2.18%)
Jun 17, 2003	12.33	12.89	12.20	12.77	182,693	+0.53(+4.33%)
Jun 16, 2003	12.29	12.49	11.93	12.24	281,004	+0.03(+0.28%)
Jun 13, 2003	12.68	12.69	12.20	12.20	253,261	-0.48(-3.77%)
Jun 12, 2003	12.16	13.13	12.12	12.68	716,383	+0.60(+4.96%)
Jun 11, 2003	11.81	12.23	11.69	12.08	382,539	+0.27(+2.28%)
Jun 10, 2003	11.70	11.86	11.58	11.81	208,019	+0.20(+1.72%)
Jun 09, 2003	12.07	12.07	11.51	11.61	286,069	-0.37(-3.12%)
Jun 06, 2003	12.16	12.56	11.99	11.99	406,599	-0.17(-1.36%)
Jun 05, 2003	11.81	12.16	11.81	12.15	767,150	+0.10(+0.79%)
Jun 04, 2003	11.47	12.09	11.38	12.06	870,182	+0.63(+5.47%)
Jun 03, 2003	11.29	11.68	11.28	11.43	238,525	+0.17(+1.47%)
Jun 02, 2003	10.86	11.47	10.80	11.27	450,804	+0.42(+3.84%)
May 30, 2003	11.03	11.08	10.64	10.85	310,705	-0.18(-1.65%)
May 29, 2003	11.21	11.29	10.85	11.03	167,843	-0.17(-1.55%)
May 28, 2003	11.29	11.29	10.73	11.21	197,198	-0.09(-0.77%)
May 27, 2003	10.72	11.29	10.71	11.29	200,882	+0.57(+5.35%)
May 23, 2003	10.53	11.08	10.41	10.72	324,174	+0.26(+2.49%)
May 22, 2003	10.26	10.59	10.21	10.46	182,002	+0.20(+1.95%)
May 21, 2003	9.746	10.29	9.712	10.26	443,437	+0.53(+5.45%)
May 20, 2003	9.712	9.773	9.555	9.729	270,068	+0.03(+0.27%)
May 19, 2003	9.660	9.990	9.555	9.703	180,045	-0.01(-0.09%)
May 16, 2003	9.920	9.998	9.712	9.712	222,754	-0.30(-2.95%)
May 15, 2003	9.859	10.03	9.859	10.01	151,726	+0.22(+2.22%)
May 14, 2003	9.990	10.08	9.729	9.790	263,276	-0.20(-2.00%)
May 13, 2003	10.34	10.34	9.634	9.990	1,271,025	-0.43(-4.17%)
May 12, 2003	9.538	10.67	9.503	10.42	572,139	+0.89(+9.29%)
May 09, 2003	9.043	9.642	9.043	9.538	297,696	+0.54(+5.98%)
May 08, 2003	8.774	9.095	8.739	8.999	142,977	+0.23(+2.57%)
May 07, 2003	8.513	8.913	8.513	8.774	286,990	+0.32(+3.80%)
May 06, 2003	8.756	8.834	8.365	8.452	293,092	-0.22(-2.50%)
May 05, 2003	8.487	8.808	8.470	8.669	465,539	+0.18(+2.15%)
May 02, 2003	8.296	9.138	8.252	8.487	795,124	+0.23(+2.73%)

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.