Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.10	11.46	11.10	11.30	7,461,634	+0.12(+1.07%)
Jul 30, 2003	11.27	11.34	11.17	11.18	13,729,631	-0.25(-2.20%)
Jul 29, 2003	11.85	11.85	11.37	11.43	12,440,303	-0.41(-3.50%)
Jul 28, 2003	12.03	12.03	11.83	11.85	8,229,372	-0.19(-1.62%)
Jul 25, 2003	11.78	12.08	11.75	12.04	6,593,114	+0.31(+2.62%)
Jul 24, 2003	11.85	12.04	11.66	11.73	9,369,514	-0.10(-0.85%)
Jul 23, 2003	11.78	11.86	11.68	11.83	7,320,410	+0.06(+0.48%)
Jul 22, 2003	11.96	11.96	11.58	11.78	7,116,137	-0.19(-1.57%)
Jul 21, 2003	12.03	12.12	11.95	11.96	4,327,159	-0.13(-1.04%)
Jul 18, 2003	11.96	12.10	11.84	12.09	4,448,959	+0.21(+1.74%)
Jul 17, 2003	11.90	12.00	11.80	11.88	4,757,677	-0.09(-0.79%)
Jul 16, 2003	12.18	12.22	11.96	11.98	3,927,687	-0.11(-0.88%)
Jul 15, 2003	12.25	12.30	11.93	12.08	5,599,927	-0.05(-0.41%)
Jul 14, 2003	12.07	12.27	12.05	12.13	5,137,088	+0.23(+1.90%)
Jul 11, 2003	11.93	12.00	11.68	11.91	7,572,448	-0.06(-0.52%)
Jul 10, 2003	12.15	12.25	11.82	11.97	7,657,310	-0.18(-1.45%)
Jul 09, 2003	12.11	12.33	12.09	12.15	8,728,353	+0.04(+0.31%)
Jul 08, 2003	11.95	12.13	11.91	12.11	9,506,121	+0.14(+1.21%)
Jul 07, 2003	11.81	11.97	11.78	11.96	5,085,821	+0.28(+2.42%)
Jul 03, 2003	11.90	11.91	11.68	11.68	2,617,343	-0.22(-1.85%)
Jul 02, 2003	11.90	11.93	11.76	11.90	5,541,018	+0.02(+0.16%)
Jul 01, 2003	11.53	11.88	11.53	11.88	6,620,499	+0.10(+0.85%)
Jun 30, 2003	11.65	11.82	11.64	11.78	5,789,076	+0.08(+0.70%)
Jun 27, 2003	11.78	12.00	11.62	11.70	6,890,051	-0.08(-0.64%)
Jun 26, 2003	11.64	11.85	11.62	11.78	10,453,294	+0.10(+0.86%)
Jun 25, 2003	11.46	11.83	11.43	11.68	12,904,735	+0.30(+2.59%)
Jun 24, 2003	11.18	11.42	11.18	11.38	9,357,414	+0.20(+1.80%)
Jun 23, 2003	10.93	11.20	10.91	11.18	10,289,620	+0.26(+2.42%)
Jun 20, 2003	11.02	11.02	10.87	10.92	12,248,130	-0.04(-0.40%)
Jun 19, 2003	11.02	11.09	10.88	10.96	5,877,759	-0.05(-0.46%)
Jun 18, 2003	10.80	11.03	10.71	11.01	11,709,027	+0.23(+2.10%)
Jun 17, 2003	10.87	10.88	10.66	10.78	11,114,038	+0.00(+0.00%)
Jun 16, 2003	10.68	10.99	10.55	10.78	10,539,748	+0.22(+2.08%)
Jun 13, 2003	10.70	10.73	10.50	10.56	7,613,526	-0.11(-1.06%)
Jun 12, 2003	10.87	10.91	10.61	10.68	9,439,887	-0.14(-1.33%)
Jun 11, 2003	10.80	10.96	10.71	10.82	6,657,596	+0.03(+0.23%)
Jun 10, 2003	11.02	11.12	10.65	10.80	10,272,107	-0.28(-2.55%)
Jun 09, 2003	11.15	11.15	10.89	11.08	7,396,674	-0.07(-0.62%)
Jun 06, 2003	11.45	11.47	11.10	11.15	10,720,458	-0.18(-1.55%)
Jun 05, 2003	11.18	11.42	11.14	11.32	12,056,276	-0.04(-0.39%)
Jun 04, 2003	11.07	11.47	11.05	11.37	9,896,995	+0.23(+2.09%)
Jun 03, 2003	10.87	11.14	10.79	11.14	9,650,529	+0.19(+1.72%)
Jun 02, 2003	10.74	10.96	10.72	10.95	10,984,278	+0.27(+2.53%)
May 30, 2003	10.58	10.70	10.55	10.68	5,622,855	+0.14(+1.31%)
May 29, 2003	10.61	10.74	10.45	10.54	6,499,814	-0.16(-1.53%)
May 28, 2003	10.59	10.71	10.52	10.70	7,293,821	+0.12(+1.13%)
May 27, 2003	10.36	10.61	10.25	10.58	10,407,121	+0.22(+2.12%)
May 23, 2003	10.80	10.99	10.31	10.36	15,405,692	-0.44(-4.07%)
May 22, 2003	10.49	10.83	10.36	10.80	12,671,484	+0.35(+3.30%)
May 21, 2003	10.27	10.58	10.27	10.46	7,882,600	+0.09(+0.91%)
May 20, 2003	10.33	10.50	10.28	10.36	7,395,560	+0.09(+0.86%)
May 19, 2003	10.30	10.46	10.23	10.28	10,183,901	-0.01(-0.12%)
May 16, 2003	10.66	10.66	10.29	10.29	9,522,679	-0.37(-3.48%)
May 15, 2003	10.96	10.96	10.51	10.66	11,693,105	-0.16(-1.45%)
May 14, 2003	11.18	11.19	10.63	10.82	9,168,106	-0.24(-2.16%)
May 13, 2003	11.00	11.16	10.93	11.05	9,830,124	+0.06(+0.57%)
May 12, 2003	10.64	11.09	10.55	10.99	14,952,565	+0.22(+2.04%)
May 09, 2003	10.93	10.93	10.65	10.77	22,653,818	-0.08(-0.75%)
May 08, 2003	11.09	11.32	10.80	10.85	48,226,856	+0.43(+4.10%)
May 07, 2003	10.36	10.45	10.31	10.43	8,252,617	-0.03(-0.24%)
May 06, 2003	10.30	10.55	10.21	10.45	10,623,814	+0.13(+1.22%)
May 05, 2003	10.43	10.48	10.26	10.33	11,030,609	-0.05(-0.48%)
May 02, 2003	10.24	10.43	10.18	10.38	7,341,267	+0.33(+3.25%)

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.