Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.99	11.43	10.95	11.31	362,900	+0.37(+3.33%)
Jul 30, 2003	11.00	11.06	10.81	10.95	353,000	-0.02(-0.18%)
Jul 29, 2003	10.95	11.03	10.86	10.97	508,200	+0.02(+0.18%)
Jul 28, 2003	10.69	11.01	10.69	10.95	295,700	+0.20(+1.86%)
Jul 25, 2003	10.75	10.93	10.63	10.75	301,100	+0.01(+0.05%)
Jul 24, 2003	11.03	11.15	10.60	10.74	650,300	-0.26(-2.32%)
Jul 23, 2003	11.66	11.66	10.43	11.00	2,031,200	-0.62(-5.38%)
Jul 22, 2003	11.48	11.74	11.43	11.62	358,700	+0.19(+1.66%)
Jul 21, 2003	11.62	11.62	11.18	11.44	370,700	+0.00(+0.00%)
Jul 18, 2003	11.30	11.65	11.13	11.44	378,600	+0.05(+0.48%)
Jul 17, 2003	11.85	11.85	11.31	11.38	382,200	-0.58(-4.89%)
Jul 16, 2003	11.55	12.00	11.55	11.96	359,900	+0.35(+3.01%)
Jul 15, 2003	11.95	12.00	11.38	11.62	318,400	-0.23(-1.98%)
Jul 14, 2003	11.43	11.95	11.43	11.85	333,400	+0.54(+4.82%)
Jul 11, 2003	11.74	11.85	11.26	11.30	547,800	-0.42(-3.54%)
Jul 10, 2003	11.96	12.13	11.65	11.72	344,100	-0.41(-3.34%)
Jul 09, 2003	12.47	12.47	12.05	12.13	585,100	-0.37(-3.00%)
Jul 08, 2003	12.56	12.73	12.28	12.50	455,600	-0.09(-0.68%)
Jul 07, 2003	11.88	12.60	11.86	12.59	578,700	+0.74(+6.25%)
Jul 03, 2003	11.62	11.88	11.62	11.85	293,800	+0.12(+1.07%)
Jul 02, 2003	11.43	11.86	11.30	11.72	616,300	+0.27(+2.36%)
Jul 01, 2003	10.88	11.55	10.78	11.45	1,033,200	+0.38(+3.48%)
Jun 30, 2003	10.90	11.22	10.80	11.06	405,700	+0.26(+2.41%)
Jun 27, 2003	10.88	10.95	10.68	10.80	277,300	-0.09(-0.78%)
Jun 26, 2003	10.88	11.09	10.51	10.89	189,300	+0.04(+0.41%)
Jun 25, 2003	10.40	10.95	10.23	10.85	305,200	+0.50(+4.78%)
Jun 24, 2003	10.07	10.45	10.07	10.35	224,300	+0.15(+1.47%)
Jun 23, 2003	10.05	10.32	10.00	10.20	200,200	+0.05(+0.49%)
Jun 20, 2003	10.27	10.43	10.07	10.15	178,100	-0.13(-1.31%)
Jun 19, 2003	10.37	10.49	10.20	10.29	255,100	-0.08(-0.77%)
Jun 18, 2003	10.50	10.50	10.29	10.37	266,400	-0.12(-1.14%)
Jun 17, 2003	10.57	10.57	10.24	10.48	203,500	-0.06(-0.57%)
Jun 16, 2003	10.12	10.54	10.12	10.54	223,300	+0.39(+3.84%)
Jun 13, 2003	10.36	10.42	9.900	10.15	283,700	-0.23(-2.17%)
Jun 12, 2003	10.48	10.57	10.35	10.38	354,700	-0.10(-1.00%)
Jun 11, 2003	10.53	10.54	10.38	10.48	178,800	-0.06(-0.57%)
Jun 10, 2003	10.49	10.62	10.25	10.54	323,600	+0.29(+2.83%)
Jun 09, 2003	10.60	10.60	10.25	10.26	266,800	-0.33(-3.16%)
Jun 06, 2003	10.53	10.93	10.53	10.59	578,600	+0.03(+0.28%)
Jun 05, 2003	10.22	10.73	10.18	10.56	1,475,700	+0.49(+4.87%)
Jun 04, 2003	9.950	10.13	9.950	10.07	332,900	+0.12(+1.21%)
Jun 03, 2003	10.00	10.09	9.825	9.950	498,900	+0.09(+0.91%)
Jun 02, 2003	10.00	10.06	9.705	9.860	455,200	+0.07(+0.72%)
May 30, 2003	9.660	9.900	9.660	9.790	505,100	+0.09(+0.93%)
May 29, 2003	9.500	9.735	9.450	9.700	694,000	+0.20(+2.11%)
May 28, 2003	9.445	9.585	9.350	9.500	471,000	+0.05(+0.58%)
May 27, 2003	9.200	9.500	9.110	9.445	232,600	+0.27(+2.94%)
May 23, 2003	9.380	9.420	9.160	9.175	261,000	-0.15(-1.66%)
May 22, 2003	8.935	9.370	8.870	9.330	576,300	+0.46(+5.13%)
May 21, 2003	8.575	8.950	8.545	8.875	421,700	+0.46(+5.47%)
May 20, 2003	8.180	8.605	8.180	8.415	343,900	+0.19(+2.37%)
May 19, 2003	8.335	8.400	7.810	8.220	355,700	-0.17(-2.03%)
May 16, 2003	8.490	8.560	8.295	8.390	270,200	-0.18(-2.10%)
May 15, 2003	8.685	8.895	8.565	8.570	106,800	-0.18(-2.06%)
May 14, 2003	9.000	9.075	8.650	8.750	188,800	-0.24(-2.72%)
May 13, 2003	8.500	9.175	8.400	8.995	598,200	+0.30(+3.51%)
May 12, 2003	8.325	8.860	8.325	8.690	275,600	+0.19(+2.24%)
May 09, 2003	8.090	8.500	8.075	8.500	201,000	+0.04(+0.41%)
May 08, 2003	8.300	8.530	8.190	8.465	101,200	+0.26(+3.17%)
May 07, 2003	8.300	8.360	8.115	8.205	206,100	-0.13(-1.56%)
May 06, 2003	8.410	8.500	8.300	8.335	117,600	-0.07(-0.86%)
May 05, 2003	8.325	8.500	8.290	8.408	128,500	+0.06(+0.69%)
May 02, 2003	8.210	8.350	8.170	8.350	140,800	+0.14(+1.71%)

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.