Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.27	12.61	12.27	12.37	4,525,360	+0.10(+0.83%)
Jul 30, 2003	12.31	12.33	12.15	12.26	3,605,142	-0.04(-0.36%)
Jul 29, 2003	12.17	12.36	12.08	12.31	4,056,592	+0.04(+0.36%)
Jul 28, 2003	12.42	12.68	12.19	12.26	8,895,444	+0.22(+1.84%)
Jul 25, 2003	11.46	12.09	11.43	12.04	7,124,867	+0.73(+6.48%)
Jul 24, 2003	11.45	11.64	11.28	11.31	5,739,109	-0.10(-0.84%)
Jul 23, 2003	11.46	11.46	11.29	11.41	2,228,484	-0.06(-0.51%)
Jul 22, 2003	11.41	11.47	11.24	11.46	3,599,271	+0.05(+0.42%)
Jul 21, 2003	11.23	11.45	11.23	11.42	4,180,755	+0.05(+0.48%)
Jul 18, 2003	11.07	11.38	11.06	11.36	3,198,896	+0.41(+3.70%)
Jul 17, 2003	10.87	11.03	10.87	10.96	1,687,213	+0.09(+0.82%)
Jul 16, 2003	10.75	10.94	10.71	10.87	2,156,862	+0.14(+1.27%)
Jul 15, 2003	10.89	10.98	10.72	10.73	2,325,055	-0.11(-1.01%)
Jul 14, 2003	10.90	10.92	10.82	10.84	1,560,114	+0.03(+0.28%)
Jul 11, 2003	10.82	10.90	10.76	10.81	1,115,709	+0.00(+0.03%)
Jul 10, 2003	10.90	10.90	10.69	10.81	2,128,390	-0.20(-1.80%)
Jul 09, 2003	11.04	11.07	10.96	11.00	1,919,102	-0.01(-0.09%)
Jul 08, 2003	10.87	11.07	10.87	11.01	2,160,385	+0.10(+0.87%)
Jul 07, 2003	10.80	10.98	10.79	10.92	2,484,736	+0.19(+1.75%)
Jul 03, 2003	10.77	10.80	10.35	10.73	1,156,216	-0.03(-0.32%)
Jul 02, 2003	10.77	10.78	10.66	10.77	1,565,398	+0.05(+0.45%)
Jul 01, 2003	10.70	10.76	10.63	10.72	2,329,752	-0.07(-0.66%)
Jun 30, 2003	10.77	10.82	10.70	10.79	1,987,788	+0.02(+0.22%)
Jun 27, 2003	10.77	10.79	10.61	10.77	1,837,207	-0.00(-0.03%)
Jun 26, 2003	10.70	10.88	10.66	10.77	1,871,550	+0.09(+0.83%)
Jun 25, 2003	10.75	10.81	10.56	10.68	2,220,852	-0.11(-1.04%)
Jun 24, 2003	10.80	10.88	10.75	10.79	1,346,718	-0.05(-0.50%)
Jun 23, 2003	10.86	10.88	10.75	10.85	2,593,929	-0.01(-0.13%)
Jun 20, 2003	10.90	10.95	10.86	10.86	3,027,474	-0.02(-0.22%)
Jun 19, 2003	10.94	11.01	10.80	10.88	2,512,915	-0.08(-0.72%)
Jun 18, 2003	11.16	11.16	10.88	10.96	2,439,532	-0.20(-1.80%)
Jun 17, 2003	11.26	11.26	10.97	11.16	2,874,544	-0.08(-0.70%)
Jun 16, 2003	11.11	11.32	11.07	11.24	1,687,213	+0.20(+1.85%)
Jun 13, 2003	11.45	11.45	11.01	11.04	2,488,258	-0.29(-2.56%)
Jun 12, 2003	11.33	11.47	11.24	11.33	3,289,597	+0.19(+1.71%)
Jun 11, 2003	11.04	11.19	10.83	11.14	3,940,941	-0.11(-1.00%)
Jun 10, 2003	11.23	11.33	11.17	11.25	3,593,401	+0.02(+0.15%)
Jun 09, 2003	11.44	11.52	11.22	11.23	2,836,679	-0.20(-1.79%)
Jun 06, 2003	11.65	11.66	11.41	11.44	2,488,552	-0.13(-1.12%)
Jun 05, 2003	11.43	11.70	11.42	11.57	2,082,305	+0.00(+0.03%)
Jun 04, 2003	11.37	11.56	11.33	11.56	2,188,563	+0.28(+2.48%)
Jun 03, 2003	11.40	11.41	11.25	11.28	2,758,013	-0.08(-0.72%)
Jun 02, 2003	11.31	11.61	11.28	11.37	5,703,298	+0.23(+2.05%)
May 30, 2003	10.94	11.17	10.90	11.14	3,292,532	+0.20(+1.84%)
May 29, 2003	11.05	11.23	10.90	10.94	3,863,449	-0.03(-0.25%)
May 28, 2003	10.95	11.07	10.87	10.96	6,726,252	+0.02(+0.16%)
May 27, 2003	10.87	10.97	10.75	10.95	5,349,007	+0.05(+0.47%)
May 23, 2003	10.60	11.00	10.56	10.89	6,000,938	+0.31(+2.96%)
May 22, 2003	10.56	10.61	10.47	10.58	2,492,368	+0.04(+0.36%)
May 21, 2003	10.32	10.56	10.24	10.54	2,983,151	+0.17(+1.64%)
May 20, 2003	10.33	10.44	10.23	10.37	1,363,743	+0.04(+0.43%)
May 19, 2003	10.53	10.53	10.32	10.33	1,397,792	-0.20(-1.88%)
May 16, 2003	10.59	10.60	10.43	10.53	1,383,116	-0.08(-0.77%)
May 15, 2003	10.49	10.65	10.46	10.61	2,489,139	+0.14(+1.37%)
May 14, 2003	10.59	10.59	10.40	10.47	1,049,665	-0.09(-0.87%)
May 13, 2003	10.68	10.68	10.54	10.56	1,141,246	-0.12(-1.15%)
May 12, 2003	10.43	10.75	10.32	10.68	2,654,396	+0.22(+2.12%)
May 09, 2003	10.32	10.51	10.24	10.46	2,069,977	+0.20(+1.93%)
May 08, 2003	10.23	10.34	10.22	10.26	1,729,188	-0.07(-0.69%)
May 07, 2003	10.53	10.53	10.30	10.33	1,167,958	-0.20(-1.88%)
May 06, 2003	10.29	10.56	10.29	10.53	2,529,059	+0.21(+2.05%)
May 05, 2003	10.29	10.36	10.20	10.32	1,725,666	+0.03(+0.33%)
May 02, 2003	10.22	10.32	10.22	10.29	2,252,847	+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.