Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.65	13.03	12.51	12.75	1,211,202	+0.29(+2.29%)
Jul 30, 2003	12.96	12.99	12.42	12.46	969,722	-0.46(-3.56%)
Jul 29, 2003	12.93	13.16	12.70	12.92	993,669	-0.01(-0.07%)
Jul 28, 2003	12.91	13.04	12.53	12.93	2,044,407	+0.03(+0.21%)
Jul 25, 2003	12.89	13.07	12.51	12.90	3,163,404	-0.07(-0.55%)
Jul 24, 2003	11.52	13.52	11.51	12.98	8,440,370	+2.03(+18.58%)
Jul 23, 2003	11.13	11.13	10.84	10.94	2,043,959	-0.18(-1.65%)
Jul 22, 2003	11.06	11.15	10.88	11.13	1,944,816	+0.19(+1.72%)
Jul 21, 2003	11.45	11.50	10.84	10.94	882,664	-0.53(-4.60%)
Jul 18, 2003	11.22	11.48	11.17	11.47	842,828	+0.22(+1.95%)
Jul 17, 2003	11.93	12.00	11.22	11.25	1,242,086	-0.80(-6.67%)
Jul 16, 2003	12.27	12.39	11.75	12.05	1,440,820	-0.15(-1.21%)
Jul 15, 2003	12.39	12.40	12.02	12.20	1,191,060	-0.04(-0.37%)
Jul 14, 2003	12.45	12.53	12.22	12.24	1,440,596	+0.09(+0.74%)
Jul 11, 2003	12.11	12.34	12.01	12.15	1,656,708	+0.04(+0.37%)
Jul 10, 2003	12.47	12.47	11.95	12.11	1,160,623	-0.48(-3.83%)
Jul 09, 2003	12.38	12.73	12.35	12.59	848,871	+0.19(+1.51%)
Jul 08, 2003	12.06	12.44	11.97	12.40	1,410,383	+0.34(+2.81%)
Jul 07, 2003	11.96	12.13	11.69	12.06	1,229,777	+0.34(+2.94%)
Jul 03, 2003	11.69	11.87	11.54	11.72	732,495	-0.09(-0.76%)
Jul 02, 2003	11.26	11.89	11.25	11.81	2,050,897	+0.56(+5.01%)
Jul 01, 2003	10.80	11.25	10.56	11.25	1,230,449	+0.38(+3.54%)
Jun 30, 2003	10.72	10.97	10.52	10.86	1,043,352	+0.26(+2.49%)
Jun 27, 2003	10.60	10.79	10.51	10.60	462,817	-0.00(-0.04%)
Jun 26, 2003	10.59	10.83	10.59	10.60	759,127	+0.01(+0.13%)
Jun 25, 2003	10.42	10.73	10.41	10.59	692,211	+0.17(+1.63%)
Jun 24, 2003	10.57	10.71	10.30	10.42	764,274	-0.15(-1.40%)
Jun 23, 2003	10.81	10.92	10.51	10.57	665,355	-0.34(-3.15%)
Jun 20, 2003	10.92	11.01	10.74	10.91	594,187	-0.02(-0.16%)
Jun 19, 2003	11.35	11.56	10.78	10.93	1,072,670	-0.50(-4.38%)
Jun 18, 2003	10.78	11.47	10.72	11.43	1,612,474	+0.57(+5.27%)
Jun 17, 2003	10.90	10.95	10.70	10.86	758,232	-0.01(-0.08%)
Jun 16, 2003	10.59	10.93	10.55	10.87	601,125	+0.35(+3.31%)
Jun 13, 2003	11.07	11.22	10.50	10.52	1,407,026	-0.65(-5.84%)
Jun 12, 2003	10.84	11.24	10.65	11.17	2,049,778	+0.35(+3.22%)
Jun 11, 2003	10.97	11.00	10.42	10.82	4,187,062	-0.46(-4.08%)
Jun 10, 2003	11.00	11.32	11.00	11.28	664,460	+0.27(+2.43%)
Jun 09, 2003	11.35	11.39	10.84	11.01	1,487,594	-0.51(-4.46%)
Jun 06, 2003	12.07	12.53	11.35	11.53	1,301,841	-0.44(-3.69%)
Jun 05, 2003	11.35	12.02	11.22	11.97	1,479,761	+0.51(+4.48%)
Jun 04, 2003	11.42	11.57	11.30	11.46	1,450,220	+0.03(+0.27%)
Jun 03, 2003	11.55	11.81	11.17	11.43	1,179,199	-0.11(-0.97%)
Jun 02, 2003	11.93	12.04	11.45	11.54	1,696,846	-0.37(-3.15%)
May 30, 2003	11.57	11.93	11.46	11.91	1,308,331	+0.41(+3.53%)
May 29, 2003	11.17	11.73	11.15	11.51	1,254,619	+0.38(+3.37%)
May 28, 2003	11.18	11.54	10.92	11.13	1,173,380	-0.02(-0.20%)
May 27, 2003	10.57	11.18	10.57	11.15	557,931	+0.55(+5.23%)
May 23, 2003	10.55	10.65	10.40	10.60	355,617	+0.02(+0.21%)
May 22, 2003	10.42	10.61	10.19	10.58	662,670	+0.20(+1.94%)
May 21, 2003	10.28	10.41	10.08	10.38	795,383	+0.16(+1.53%)
May 20, 2003	10.46	10.46	10.00	10.22	1,473,271	-0.29(-2.72%)
May 19, 2003	10.81	11.03	10.46	10.50	1,172,708	-0.51(-4.62%)
May 16, 2003	11.00	11.40	10.80	11.01	1,645,149	-0.13(-1.17%)
May 15, 2003	11.09	11.21	11.04	11.14	680,126	+0.07(+0.65%)
May 14, 2003	11.18	11.22	10.95	11.07	707,877	-0.12(-1.08%)
May 13, 2003	11.21	11.34	11.04	11.19	1,677,152	-0.08(-0.71%)
May 12, 2003	10.80	11.28	10.70	11.27	2,291,034	+0.49(+4.56%)
May 09, 2003	10.28	10.87	10.17	10.78	1,209,188	+0.50(+4.91%)
May 08, 2003	10.41	10.46	10.21	10.28	825,148	-0.20(-1.92%)
May 07, 2003	10.55	10.84	10.42	10.48	1,140,034	-0.35(-3.22%)
May 06, 2003	10.76	10.92	10.55	10.83	1,756,601	+0.04(+0.33%)
May 05, 2003	10.28	10.83	10.25	10.79	1,911,246	+0.55(+5.32%)
May 02, 2003	9.933	10.28	9.812	10.25	1,079,608	+0.37(+3.71%)

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.