Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.50	13.99	13.44	13.79	1,640,200	+0.40(+3.03%)
Jul 30, 2003	13.38	13.46	13.23	13.38	2,319,200	-0.08(-0.59%)
Jul 29, 2003	13.80	13.88	13.46	13.46	2,023,800	-0.34(-2.46%)
Jul 28, 2003	13.96	14.10	13.78	13.80	2,344,400	-0.29(-2.02%)
Jul 25, 2003	14.14	14.14	13.59	14.09	4,801,000	-0.44(-3.06%)
Jul 24, 2003	15.25	15.36	14.53	14.53	2,045,400	-0.63(-4.19%)
Jul 23, 2003	15.30	15.34	15.04	15.16	1,127,600	+0.08(+0.56%)
Jul 22, 2003	15.00	15.20	14.90	15.08	639,400	+0.17(+1.11%)
Jul 21, 2003	15.00	15.00	14.76	14.91	914,800	-0.06(-0.40%)
Jul 18, 2003	14.87	15.03	14.52	14.97	1,272,600	+0.23(+1.56%)
Jul 17, 2003	15.07	15.08	14.71	14.74	1,309,200	-0.53(-3.44%)
Jul 16, 2003	15.73	15.79	15.09	15.27	1,135,400	-0.39(-2.49%)
Jul 15, 2003	15.65	15.82	15.50	15.66	1,021,000	+0.02(+0.10%)
Jul 14, 2003	15.85	15.98	15.60	15.64	1,484,400	-0.11(-0.67%)
Jul 11, 2003	15.56	15.86	15.46	15.75	1,217,200	+0.06(+0.41%)
Jul 10, 2003	15.95	15.96	15.32	15.69	2,020,800	-0.44(-2.73%)
Jul 09, 2003	15.01	16.40	15.01	16.12	6,790,800	+1.92(+13.52%)
Jul 08, 2003	14.22	14.47	14.12	14.21	1,209,400	-0.20(-1.35%)
Jul 07, 2003	13.74	14.41	13.74	14.40	1,710,600	+0.74(+5.42%)
Jul 03, 2003	13.70	13.98	13.61	13.66	835,600	-0.04(-0.26%)
Jul 02, 2003	13.56	13.78	13.32	13.70	1,275,800	+0.13(+0.96%)
Jul 01, 2003	12.82	13.58	12.68	13.56	2,394,400	+0.75(+5.89%)
Jun 30, 2003	12.79	12.88	12.48	12.81	1,105,200	+0.20(+1.59%)
Jun 27, 2003	12.66	12.86	12.52	12.61	1,021,200	-0.07(-0.55%)
Jun 26, 2003	12.38	12.70	12.35	12.68	1,859,600	+0.11(+0.83%)
Jun 25, 2003	12.63	12.79	12.46	12.57	994,800	-0.04(-0.32%)
Jun 24, 2003	12.96	13.02	12.48	12.62	1,365,000	-0.19(-1.45%)
Jun 23, 2003	13.18	13.18	12.64	12.80	1,152,600	-0.38(-2.85%)
Jun 20, 2003	13.45	13.45	13.00	13.18	1,383,600	-0.24(-1.83%)
Jun 19, 2003	13.64	13.70	13.38	13.42	579,600	-0.22(-1.61%)
Jun 18, 2003	13.35	13.86	13.28	13.64	729,800	+0.07(+0.48%)
Jun 17, 2003	13.67	13.69	13.46	13.57	519,200	-0.12(-0.84%)
Jun 16, 2003	13.24	13.71	13.24	13.69	1,315,800	+0.34(+2.59%)
Jun 13, 2003	13.63	13.65	13.22	13.35	1,763,000	-0.41(-3.02%)
Jun 12, 2003	12.69	13.87	12.65	13.76	3,532,400	+1.02(+7.96%)
Jun 11, 2003	12.45	12.74	12.20	12.74	1,182,200	+0.33(+2.66%)
Jun 10, 2003	12.32	12.49	12.19	12.41	1,007,600	+0.11(+0.89%)
Jun 09, 2003	12.88	12.93	12.16	12.30	1,326,800	-0.61(-4.72%)
Jun 06, 2003	12.50	12.93	12.50	12.91	2,608,600	+0.48(+3.90%)
Jun 05, 2003	12.15	12.43	11.96	12.43	1,392,600	+0.00(+0.04%)
Jun 04, 2003	11.96	12.46	11.88	12.43	2,409,600	+0.47(+3.93%)
Jun 03, 2003	12.69	12.69	11.78	11.96	4,647,200	-0.80(-6.31%)
Jun 02, 2003	12.58	12.87	12.58	12.76	1,461,800	+0.22(+1.79%)
May 30, 2003	12.29	12.59	12.23	12.54	651,200	+0.28(+2.24%)
May 29, 2003	12.16	12.45	12.13	12.26	883,800	+0.07(+0.57%)
May 28, 2003	12.12	12.23	11.97	12.19	829,800	+0.10(+0.83%)
May 27, 2003	11.57	12.11	11.53	12.09	950,000	+0.38(+3.25%)
May 23, 2003	11.83	11.91	11.68	11.71	392,000	-0.11(-0.97%)
May 22, 2003	11.68	11.89	11.61	11.82	994,200	+0.07(+0.64%)
May 21, 2003	11.38	11.75	11.37	11.75	1,081,400	+0.29(+2.58%)
May 20, 2003	11.58	11.63	11.36	11.46	961,000	-0.13(-1.12%)
May 19, 2003	11.72	11.89	11.51	11.59	1,021,000	-0.18(-1.53%)
May 16, 2003	11.85	12.04	11.62	11.77	1,124,000	-0.22(-1.84%)
May 15, 2003	11.70	12.10	11.70	11.98	970,600	+0.33(+2.83%)
May 14, 2003	11.75	11.78	11.62	11.65	947,400	-0.03(-0.21%)
May 13, 2003	11.64	11.80	11.58	11.68	975,400	-0.13(-1.10%)
May 12, 2003	11.43	11.90	11.41	11.81	889,200	+0.31(+2.70%)
May 09, 2003	11.26	11.68	11.24	11.50	1,155,400	+0.24(+2.18%)
May 08, 2003	11.25	11.40	11.15	11.26	1,123,400	-0.12(-1.05%)
May 07, 2003	11.48	11.48	11.22	11.38	1,210,000	-0.12(-1.04%)
May 06, 2003	11.38	11.70	11.29	11.49	1,220,600	+0.11(+1.01%)
May 05, 2003	11.40	11.54	11.12	11.38	1,018,400	-0.12(-1.09%)
May 02, 2003	11.11	11.54	11.05	11.51	1,160,400	+0.35(+3.14%)

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.