Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.02	12.35	12.02	12.11	4,619,914	+0.10(+0.83%)
Jul 30, 2003	12.06	12.07	11.90	12.01	3,680,469	-0.04(-0.36%)
Jul 29, 2003	11.92	12.11	11.83	12.06	4,141,351	+0.04(+0.36%)
Jul 28, 2003	12.16	12.42	11.94	12.01	9,081,307	+0.22(+1.84%)
Jul 25, 2003	11.23	11.85	11.20	11.80	7,273,735	+0.72(+6.48%)
Jul 24, 2003	11.21	11.41	11.05	11.08	5,859,023	-0.09(-0.84%)
Jul 23, 2003	11.23	11.23	11.06	11.17	2,275,046	-0.06(-0.51%)
Jul 22, 2003	11.18	11.23	11.01	11.23	3,674,475	+0.05(+0.42%)
Jul 21, 2003	11.00	11.21	11.00	11.18	4,268,109	+0.05(+0.48%)
Jul 18, 2003	10.85	11.15	10.83	11.13	3,265,734	+0.40(+3.70%)
Jul 17, 2003	10.65	10.80	10.65	10.73	1,722,466	+0.09(+0.81%)
Jul 16, 2003	10.53	10.71	10.50	10.65	2,201,928	+0.13(+1.27%)
Jul 15, 2003	10.67	10.76	10.50	10.51	2,373,635	-0.11(-1.01%)
Jul 14, 2003	10.68	10.70	10.60	10.62	1,592,712	+0.03(+0.28%)
Jul 11, 2003	10.60	10.68	10.54	10.59	1,139,021	+0.00(+0.03%)
Jul 10, 2003	10.68	10.68	10.47	10.59	2,172,861	-0.19(-1.80%)
Jul 09, 2003	10.81	10.84	10.74	10.78	1,959,200	-0.01(-0.09%)
Jul 08, 2003	10.65	10.85	10.65	10.79	2,205,524	+0.09(+0.87%)
Jul 07, 2003	10.58	10.76	10.57	10.70	2,536,652	+0.18(+1.75%)
Jul 03, 2003	10.55	10.58	10.14	10.51	1,180,375	-0.03(-0.32%)
Jul 02, 2003	10.55	10.56	10.45	10.55	1,598,106	+0.05(+0.45%)
Jul 01, 2003	10.49	10.54	10.41	10.50	2,378,430	-0.07(-0.66%)
Jun 30, 2003	10.55	10.60	10.48	10.57	2,029,322	+0.02(+0.22%)
Jun 27, 2003	10.55	10.57	10.39	10.55	1,875,594	-0.00(-0.03%)
Jun 26, 2003	10.48	10.66	10.44	10.55	1,910,655	+0.09(+0.83%)
Jun 25, 2003	10.53	10.59	10.34	10.46	2,267,255	-0.11(-1.04%)
Jun 24, 2003	10.58	10.66	10.53	10.57	1,374,856	-0.05(-0.50%)
Jun 23, 2003	10.64	10.66	10.53	10.63	2,648,127	-0.01(-0.13%)
Jun 20, 2003	10.68	10.73	10.64	10.64	3,090,730	-0.02(-0.22%)
Jun 19, 2003	10.71	10.78	10.58	10.66	2,565,420	-0.08(-0.71%)
Jun 18, 2003	10.93	10.93	10.66	10.74	2,490,504	-0.20(-1.80%)
Jun 17, 2003	11.03	11.03	10.75	10.94	2,934,606	-0.08(-0.70%)
Jun 16, 2003	10.88	11.09	10.85	11.01	1,722,466	+0.20(+1.85%)
Jun 13, 2003	11.21	11.21	10.78	10.81	2,540,248	-0.28(-2.56%)
Jun 12, 2003	11.10	11.23	11.01	11.10	3,358,330	+0.19(+1.71%)
Jun 11, 2003	10.81	10.96	10.61	10.91	4,023,284	-0.11(-1.00%)
Jun 10, 2003	11.00	11.10	10.95	11.02	3,668,482	+0.02(+0.15%)
Jun 09, 2003	11.20	11.28	10.99	11.00	2,895,949	-0.20(-1.79%)
Jun 06, 2003	11.41	11.42	11.18	11.20	2,540,548	-0.13(-1.12%)
Jun 05, 2003	11.19	11.46	11.18	11.33	2,125,814	+0.00(+0.03%)
Jun 04, 2003	11.14	11.33	11.10	11.33	2,234,292	+0.27(+2.48%)
Jun 03, 2003	11.16	11.18	11.02	11.05	2,815,639	-0.08(-0.72%)
Jun 02, 2003	11.08	11.38	11.05	11.13	5,822,464	+0.22(+2.05%)
May 30, 2003	10.72	10.95	10.68	10.91	3,361,327	+0.20(+1.84%)
May 29, 2003	10.82	11.00	10.68	10.71	3,944,173	-0.03(-0.25%)
May 28, 2003	10.73	10.85	10.65	10.74	6,866,792	+0.02(+0.16%)
May 27, 2003	10.65	10.75	10.53	10.72	5,460,770	+0.05(+0.47%)
May 23, 2003	10.38	10.78	10.34	10.67	6,126,323	+0.31(+2.96%)
May 22, 2003	10.34	10.39	10.26	10.37	2,544,444	+0.04(+0.36%)
May 21, 2003	10.11	10.34	10.03	10.33	3,045,481	+0.17(+1.64%)
May 20, 2003	10.12	10.23	10.02	10.16	1,392,237	+0.04(+0.43%)
May 19, 2003	10.31	10.31	10.11	10.12	1,426,998	-0.19(-1.88%)
May 16, 2003	10.37	10.38	10.22	10.31	1,412,015	-0.08(-0.77%)
May 15, 2003	10.28	10.43	10.24	10.39	2,541,147	+0.14(+1.37%)
May 14, 2003	10.37	10.37	10.18	10.25	1,071,597	-0.09(-0.87%)
May 13, 2003	10.46	10.46	10.32	10.34	1,165,092	-0.12(-1.15%)
May 12, 2003	10.22	10.53	10.11	10.46	2,709,858	+0.22(+2.12%)
May 09, 2003	10.11	10.29	10.03	10.24	2,113,228	+0.19(+1.93%)
May 08, 2003	10.02	10.13	10.01	10.05	1,765,318	-0.07(-0.69%)
May 07, 2003	10.31	10.31	10.09	10.12	1,192,361	-0.19(-1.88%)
May 06, 2003	10.08	10.34	10.08	10.31	2,581,902	+0.21(+2.05%)
May 05, 2003	10.07	10.14	9.988	10.11	1,761,722	+0.03(+0.33%)
May 02, 2003	10.01	10.11	10.01	10.07	2,299,918	+0.02(+0.20%)

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.