Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.29	14.41	13.69	13.77	3,509,876	-0.47(-3.27%)
Jul 30, 2003	13.82	14.28	13.79	14.23	3,643,876	+0.34(+2.46%)
Jul 29, 2003	13.34	14.23	13.20	13.89	9,111,993	+0.88(+6.77%)
Jul 28, 2003	12.54	13.06	12.45	13.01	6,658,106	+1.35(+11.58%)
Jul 25, 2003	11.51	11.79	11.51	11.66	2,495,775	+0.13(+1.15%)
Jul 24, 2003	11.71	11.75	11.39	11.53	1,606,244	-0.18(-1.56%)
Jul 23, 2003	11.54	11.71	11.39	11.71	1,173,540	+0.25(+2.15%)
Jul 22, 2003	11.47	11.50	11.14	11.46	1,534,090	-0.03(-0.24%)
Jul 21, 2003	11.47	11.50	11.40	11.49	1,327,498	+0.07(+0.60%)
Jul 18, 2003	11.32	11.47	11.32	11.42	1,047,436	+0.11(+0.97%)
Jul 17, 2003	11.24	11.35	11.18	11.31	1,463,252	+0.07(+0.65%)
Jul 16, 2003	11.54	11.59	11.15	11.24	1,978,417	-0.26(-2.22%)
Jul 15, 2003	11.10	11.60	11.08	11.49	3,401,097	+0.28(+2.52%)
Jul 14, 2003	11.37	11.37	11.06	11.21	1,931,046	-0.16(-1.40%)
Jul 11, 2003	11.58	11.60	11.22	11.37	1,073,534	-0.10(-0.84%)
Jul 10, 2003	11.50	11.53	11.36	11.47	999,626	-0.10(-0.91%)
Jul 09, 2003	11.47	11.65	11.40	11.57	1,171,347	+0.09(+0.79%)
Jul 08, 2003	11.37	11.80	11.34	11.48	2,336,774	+0.18(+1.57%)
Jul 07, 2003	11.22	11.40	11.19	11.30	809,920	+0.20(+1.77%)
Jul 03, 2003	11.13	11.24	10.97	11.11	731,626	-0.02(-0.20%)
Jul 02, 2003	11.15	11.17	10.94	11.13	1,049,190	+0.00(+0.00%)
Jul 01, 2003	11.32	11.32	11.02	11.13	1,463,691	-0.19(-1.65%)
Jun 30, 2003	11.00	11.37	11.00	11.32	1,886,087	+0.32(+2.95%)
Jun 27, 2003	11.06	11.13	10.96	10.99	1,021,995	+0.04(+0.37%)
Jun 26, 2003	10.85	11.06	10.77	10.95	762,549	+0.10(+0.92%)
Jun 25, 2003	10.83	11.19	10.83	10.85	1,420,267	-0.04(-0.38%)
Jun 24, 2003	10.76	11.08	10.76	10.89	2,669,690	+0.13(+1.23%)
Jun 23, 2003	10.62	11.03	10.40	10.76	4,578,366	-0.43(-3.83%)
Jun 20, 2003	11.17	11.29	10.94	11.19	4,191,499	+0.55(+5.19%)
Jun 19, 2003	10.49	10.80	10.45	10.64	3,916,042	+0.23(+2.24%)
Jun 18, 2003	10.26	10.42	10.08	10.41	2,661,575	+0.17(+1.65%)
Jun 17, 2003	10.08	10.28	9.995	10.24	3,131,562	+0.16(+1.58%)
Jun 16, 2003	9.899	10.10	9.899	10.08	3,078,269	+0.18(+1.84%)
Jun 13, 2003	10.26	10.46	9.803	9.895	5,687,429	-0.37(-3.60%)
Jun 12, 2003	10.49	10.56	10.19	10.26	3,728,969	-0.22(-2.13%)
Jun 11, 2003	10.65	10.65	10.28	10.49	4,447,656	-0.16(-1.50%)
Jun 10, 2003	10.68	10.81	10.65	10.65	1,932,142	+0.01(+0.13%)
Jun 09, 2003	10.72	10.93	10.58	10.63	1,606,463	-0.08(-0.72%)
Jun 06, 2003	10.60	10.83	10.59	10.71	2,503,451	+0.16(+1.56%)
Jun 05, 2003	10.91	10.98	10.55	10.55	3,534,439	-0.36(-3.26%)
Jun 04, 2003	10.94	11.01	10.76	10.90	4,045,437	-0.21(-1.93%)
Jun 03, 2003	11.81	11.95	11.10	11.12	4,138,425	-0.75(-6.30%)
Jun 02, 2003	11.83	11.97	11.76	11.86	928,788	+0.07(+0.58%)
May 30, 2003	11.67	11.80	11.63	11.80	762,768	+0.12(+1.06%)
May 29, 2003	11.73	11.84	11.59	11.67	925,279	-0.06(-0.51%)
May 28, 2003	11.85	11.85	11.67	11.73	1,060,156	-0.00(-0.04%)
May 27, 2003	11.49	11.77	11.42	11.74	1,101,825	+0.31(+2.67%)
May 23, 2003	11.48	11.64	11.38	11.43	827,027	-0.10(-0.83%)
May 22, 2003	11.63	11.85	11.49	11.53	970,457	-0.10(-0.86%)
May 21, 2003	11.40	11.67	11.40	11.63	1,846,172	+0.29(+2.57%)
May 20, 2003	11.13	11.35	11.13	11.34	1,195,472	+0.19(+1.68%)
May 19, 2003	11.41	11.41	11.13	11.15	935,586	-0.26(-2.28%)
May 16, 2003	11.39	11.54	11.34	11.41	1,532,555	+0.06(+0.56%)
May 15, 2003	11.24	11.35	11.10	11.34	2,076,230	+0.15(+1.30%)
May 14, 2003	10.87	11.22	10.87	11.20	1,465,445	+0.39(+3.63%)
May 13, 2003	10.87	10.97	10.73	10.81	1,081,210	-0.06(-0.55%)
May 12, 2003	10.79	10.99	10.65	10.87	752,022	+0.08(+0.72%)
May 09, 2003	10.70	10.79	10.63	10.79	1,613,920	+0.09(+0.81%)
May 08, 2003	10.60	10.72	10.56	10.70	1,205,121	+0.10(+0.95%)
May 07, 2003	10.58	10.67	10.54	10.60	999,187	-0.11(-1.02%)
May 06, 2003	10.54	10.72	10.50	10.71	969,360	+0.17(+1.64%)
May 05, 2003	10.62	10.74	10.42	10.54	1,202,490	+0.01(+0.09%)
May 02, 2003	10.28	10.53	10.17	10.53	1,658,879	+0.25(+2.40%)

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.