Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.27	12.61	12.27	12.37	4,524,444	+0.10(+0.83%)
Jul 30, 2003	12.31	12.33	12.15	12.27	3,604,412	-0.04(-0.36%)
Jul 29, 2003	12.17	12.36	12.08	12.31	4,055,771	+0.04(+0.36%)
Jul 28, 2003	12.42	12.68	12.19	12.27	8,893,642	+0.22(+1.84%)
Jul 25, 2003	11.47	12.10	11.43	12.05	7,123,424	+0.73(+6.48%)
Jul 24, 2003	11.45	11.65	11.28	11.31	5,737,947	-0.10(-0.84%)
Jul 23, 2003	11.47	11.47	11.29	11.41	2,228,032	-0.06(-0.50%)
Jul 22, 2003	11.42	11.47	11.24	11.47	3,598,543	+0.05(+0.42%)
Jul 21, 2003	11.23	11.45	11.23	11.42	4,179,909	+0.05(+0.48%)
Jul 18, 2003	11.07	11.38	11.06	11.36	3,198,248	+0.41(+3.70%)
Jul 17, 2003	10.87	11.03	10.87	10.96	1,686,872	+0.09(+0.82%)
Jul 16, 2003	10.75	10.94	10.72	10.87	2,156,425	+0.14(+1.27%)
Jul 15, 2003	10.90	10.99	10.72	10.73	2,324,584	-0.11(-1.01%)
Jul 14, 2003	10.90	10.92	10.82	10.84	1,559,799	+0.03(+0.28%)
Jul 11, 2003	10.82	10.90	10.76	10.81	1,115,483	+0.00(+0.03%)
Jul 10, 2003	10.90	10.90	10.69	10.81	2,127,959	-0.20(-1.80%)
Jul 09, 2003	11.04	11.07	10.97	11.01	1,918,714	-0.01(-0.09%)
Jul 08, 2003	10.87	11.07	10.87	11.02	2,159,947	+0.10(+0.87%)
Jul 07, 2003	10.80	10.98	10.79	10.92	2,484,233	+0.19(+1.75%)
Jul 03, 2003	10.77	10.80	10.36	10.73	1,155,982	-0.03(-0.32%)
Jul 02, 2003	10.77	10.78	10.67	10.77	1,565,081	+0.05(+0.44%)
Jul 01, 2003	10.71	10.76	10.63	10.72	2,329,280	-0.07(-0.66%)
Jun 30, 2003	10.77	10.82	10.70	10.79	1,987,386	+0.02(+0.22%)
Jun 27, 2003	10.77	10.79	10.61	10.77	1,836,835	-0.00(-0.03%)
Jun 26, 2003	10.70	10.89	10.66	10.77	1,871,171	+0.09(+0.83%)
Jun 25, 2003	10.75	10.82	10.56	10.68	2,220,402	-0.11(-1.04%)
Jun 24, 2003	10.80	10.88	10.75	10.79	1,346,445	-0.05(-0.50%)
Jun 23, 2003	10.86	10.88	10.75	10.85	2,593,404	-0.01(-0.13%)
Jun 20, 2003	10.90	10.96	10.86	10.86	3,026,861	-0.02(-0.22%)
Jun 19, 2003	10.94	11.01	10.80	10.89	2,512,406	-0.08(-0.71%)
Jun 18, 2003	11.16	11.16	10.89	10.97	2,439,038	-0.20(-1.80%)
Jun 17, 2003	11.26	11.26	10.97	11.17	2,873,962	-0.08(-0.70%)
Jun 16, 2003	11.11	11.33	11.07	11.24	1,686,872	+0.20(+1.85%)
Jun 13, 2003	11.45	11.45	11.01	11.04	2,487,754	-0.29(-2.56%)
Jun 12, 2003	11.33	11.47	11.24	11.33	3,288,931	+0.19(+1.71%)
Jun 11, 2003	11.04	11.19	10.84	11.14	3,940,143	-0.11(-1.00%)
Jun 10, 2003	11.23	11.34	11.18	11.25	3,592,673	+0.02(+0.15%)
Jun 09, 2003	11.44	11.52	11.22	11.23	2,836,105	-0.20(-1.79%)
Jun 06, 2003	11.65	11.66	11.42	11.44	2,488,048	-0.13(-1.12%)
Jun 05, 2003	11.43	11.70	11.42	11.57	2,081,884	+0.00(+0.03%)
Jun 04, 2003	11.37	11.56	11.33	11.56	2,188,120	+0.28(+2.48%)
Jun 03, 2003	11.40	11.41	11.25	11.29	2,757,454	-0.08(-0.72%)
Jun 02, 2003	11.31	11.62	11.28	11.37	5,702,144	+0.23(+2.05%)
May 30, 2003	10.94	11.18	10.90	11.14	3,291,865	+0.20(+1.84%)
May 29, 2003	11.05	11.23	10.90	10.94	3,862,667	-0.03(-0.25%)
May 28, 2003	10.96	11.07	10.87	10.97	6,724,891	+0.02(+0.16%)
May 27, 2003	10.87	10.97	10.75	10.95	5,347,924	+0.05(+0.47%)
May 23, 2003	10.60	11.01	10.56	10.90	5,999,723	+0.31(+2.96%)
May 22, 2003	10.56	10.61	10.47	10.58	2,491,863	+0.04(+0.36%)
May 21, 2003	10.32	10.56	10.24	10.55	2,982,547	+0.17(+1.64%)
May 20, 2003	10.33	10.44	10.24	10.38	1,363,466	+0.04(+0.43%)
May 19, 2003	10.53	10.53	10.32	10.33	1,397,509	-0.20(-1.88%)
May 16, 2003	10.59	10.60	10.43	10.53	1,382,836	-0.08(-0.77%)
May 15, 2003	10.50	10.65	10.46	10.61	2,488,635	+0.14(+1.37%)
May 14, 2003	10.59	10.59	10.40	10.47	1,049,452	-0.09(-0.87%)
May 13, 2003	10.68	10.68	10.54	10.56	1,141,015	-0.12(-1.15%)
May 12, 2003	10.43	10.75	10.32	10.68	2,653,859	+0.22(+2.12%)
May 09, 2003	10.32	10.51	10.24	10.46	2,069,558	+0.20(+1.93%)
May 08, 2003	10.23	10.34	10.22	10.26	1,728,838	-0.07(-0.69%)
May 07, 2003	10.53	10.53	10.30	10.33	1,167,721	-0.20(-1.88%)
May 06, 2003	10.29	10.56	10.29	10.53	2,528,547	+0.21(+2.05%)
May 05, 2003	10.29	10.36	10.20	10.32	1,725,316	+0.03(+0.33%)
May 02, 2003	10.22	10.32	10.22	10.29	2,252,391	+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.