Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.30	13.99	13.30	13.98	225,300	+0.75(+5.67%)
Jul 30, 2003	13.20	13.30	12.75	13.23	139,900	+0.07(+0.53%)
Jul 29, 2003	13.25	13.31	12.86	13.16	89,800	-0.09(-0.68%)
Jul 28, 2003	13.00	13.35	12.99	13.25	109,100	+0.28(+2.16%)
Jul 25, 2003	13.63	13.66	12.21	12.97	249,700	-0.65(-4.77%)
Jul 24, 2003	13.60	14.05	13.40	13.62	408,200	+0.72(+5.58%)
Jul 23, 2003	11.90	12.99	11.82	12.90	298,000	+1.10(+9.32%)
Jul 22, 2003	12.01	12.01	11.40	11.80	336,500	-0.20(-1.67%)
Jul 21, 2003	12.00	12.50	11.63	12.00	1,222,900	-4.79(-28.53%)
Jul 17, 2003	16.80	17.00	16.72	16.79	119,400	+0.14(+0.84%)
Jul 16, 2003	16.83	16.92	16.42	16.65	135,600	-0.25(-1.48%)
Jul 15, 2003	17.00	17.17	16.77	16.90	101,700	+0.03(+0.18%)
Jul 14, 2003	16.40	16.87	16.30	16.87	100,900	+0.47(+2.87%)
Jul 11, 2003	16.33	16.63	16.25	16.40	96,700	-0.08(-0.49%)
Jul 10, 2003	17.00	17.10	16.44	16.48	91,900	-0.60(-3.51%)
Jul 09, 2003	17.30	17.31	16.95	17.08	126,700	-0.35(-2.01%)
Jul 08, 2003	16.87	17.43	16.54	17.43	176,700	+0.56(+3.32%)
Jul 07, 2003	16.05	16.88	16.02	16.87	110,100	+1.01(+6.37%)
Jul 03, 2003	16.50	16.50	15.86	15.86	51,300	-0.64(-3.88%)
Jul 02, 2003	15.80	16.50	15.70	16.50	218,000	+0.63(+3.97%)
Jul 01, 2003	15.02	15.88	15.01	15.87	121,000	+0.80(+5.31%)
Jun 30, 2003	15.30	15.36	14.76	15.07	156,100	-0.23(-1.50%)
Jun 27, 2003	14.79	15.47	14.78	15.30	183,900	+0.59(+4.01%)
Jun 26, 2003	14.70	14.81	14.45	14.71	114,600	+0.01(+0.07%)
Jun 25, 2003	14.52	14.84	14.45	14.70	76,600	+0.08(+0.55%)
Jun 24, 2003	14.48	14.78	14.41	14.62	60,400	+0.24(+1.67%)
Jun 23, 2003	14.53	14.80	14.36	14.38	101,300	-0.25(-1.71%)
Jun 20, 2003	15.11	15.11	14.61	14.63	118,100	-0.38(-2.53%)
Jun 19, 2003	15.55	15.55	14.75	15.01	100,300	-0.64(-4.09%)
Jun 18, 2003	15.34	15.65	15.25	15.65	67,900	+0.23(+1.49%)
Jun 17, 2003	15.55	15.64	15.36	15.42	76,800	-0.23(-1.47%)
Jun 16, 2003	14.81	15.65	14.81	15.65	167,700	+0.83(+5.60%)
Jun 13, 2003	14.90	14.98	14.82	14.82	43,000	-0.15(-1.00%)
Jun 12, 2003	14.79	15.00	14.75	14.97	72,800	+0.18(+1.22%)
Jun 11, 2003	14.45	14.79	14.43	14.79	80,400	+0.25(+1.72%)
Jun 10, 2003	14.96	14.99	14.48	14.54	157,200	-0.42(-2.81%)
Jun 09, 2003	15.10	15.17	14.89	14.96	195,400	-0.04(-0.27%)
Jun 06, 2003	15.04	15.26	14.86	15.00	125,400	-0.06(-0.40%)
Jun 05, 2003	15.25	15.27	14.85	15.06	156,200	-0.09(-0.59%)
Jun 04, 2003	14.49	15.20	14.41	15.15	179,300	+0.67(+4.63%)
Jun 03, 2003	14.55	14.59	14.10	14.48	81,800	+0.03(+0.21%)
Jun 02, 2003	14.33	14.50	14.16	14.45	78,400	+0.12(+0.84%)
May 30, 2003	14.10	14.46	13.95	14.33	87,900	+0.33(+2.36%)
May 29, 2003	13.95	14.15	13.70	14.00	85,300	+0.10(+0.72%)
May 28, 2003	13.65	13.90	13.57	13.90	56,400	+0.25(+1.83%)
May 27, 2003	13.53	13.76	13.45	13.65	74,200	+0.22(+1.64%)
May 23, 2003	13.62	13.62	13.15	13.43	73,000	-0.09(-0.67%)
May 22, 2003	13.64	13.71	13.35	13.52	67,100	-0.22(-1.60%)
May 21, 2003	13.84	13.84	13.38	13.74	78,100	-0.10(-0.72%)
May 20, 2003	13.90	13.99	13.52	13.84	137,300	-0.04(-0.29%)
May 19, 2003	13.65	14.00	13.65	13.88	144,000	+0.48(+3.58%)
May 16, 2003	14.12	14.23	13.40	13.40	162,600	-0.82(-5.77%)
May 15, 2003	14.05	14.40	14.05	14.22	96,800	+0.04(+0.28%)
May 14, 2003	13.70	14.35	13.70	14.18	179,700	+0.53(+3.88%)
May 13, 2003	13.67	13.78	13.60	13.65	142,800	-0.12(-0.87%)
May 12, 2003	13.40	13.77	13.27	13.77	60,800	+0.37(+2.76%)
May 09, 2003	13.25	13.40	13.09	13.40	132,400	+0.15(+1.13%)
May 08, 2003	13.41	13.41	13.08	13.25	128,000	-0.26(-1.92%)
May 07, 2003	13.65	13.70	13.30	13.51	88,000	-0.14(-1.03%)
May 06, 2003	13.57	13.74	13.48	13.65	157,400	-0.02(-0.15%)
May 05, 2003	13.35	13.67	13.35	13.67	254,200	+0.32(+2.40%)
May 02, 2003	12.60	13.35	12.53	13.35	205,000	+0.71(+5.62%)

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.