Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.09	12.20	11.93	12.12	7,172,432	+0.21(+1.74%)
Jul 30, 2003	12.05	12.05	11.84	11.91	7,492,807	-0.16(-1.31%)
Jul 29, 2003	12.18	12.18	11.98	12.07	6,807,840	-0.04(-0.31%)
Jul 28, 2003	12.09	12.26	11.99	12.10	6,104,603	+0.06(+0.47%)
Jul 25, 2003	11.78	12.10	11.75	12.05	8,610,943	+0.35(+3.00%)
Jul 24, 2003	11.44	11.75	11.29	11.70	23,420,484	-0.01(-0.06%)
Jul 23, 2003	11.88	11.89	11.68	11.70	7,458,916	-0.15(-1.27%)
Jul 22, 2003	11.99	12.06	11.81	11.86	6,418,094	-0.04(-0.35%)
Jul 21, 2003	12.07	12.08	11.76	11.90	4,859,641	-0.17(-1.41%)
Jul 18, 2003	12.05	12.10	11.96	12.07	4,174,938	+0.04(+0.35%)
Jul 17, 2003	12.09	12.13	11.99	12.03	4,617,638	-0.06(-0.53%)
Jul 16, 2003	12.17	12.26	11.97	12.09	7,687,150	-0.03(-0.25%)
Jul 15, 2003	12.22	12.22	11.99	12.12	5,304,459	+0.03(+0.22%)
Jul 14, 2003	12.07	12.20	11.98	12.09	9,535,530	+0.11(+0.95%)
Jul 11, 2003	12.02	12.08	11.90	11.98	4,866,790	+0.00(+0.03%)
Jul 10, 2003	11.90	12.05	11.82	11.98	6,071,506	-0.01(-0.09%)
Jul 09, 2003	11.95	12.06	11.80	11.99	5,849,362	+0.03(+0.28%)
Jul 08, 2003	11.93	12.03	11.88	11.95	8,772,455	-0.07(-0.57%)
Jul 07, 2003	11.89	12.03	11.81	12.02	7,955,895	+0.25(+2.12%)
Jul 03, 2003	11.63	11.83	11.59	11.77	3,893,749	+0.06(+0.55%)
Jul 02, 2003	11.67	11.89	11.61	11.71	11,992,357	+0.08(+0.65%)
Jul 01, 2003	11.56	11.75	11.53	11.63	8,538,395	+0.02(+0.16%)
Jun 30, 2003	11.78	11.81	11.58	11.61	5,008,443	-0.01(-0.07%)
Jun 27, 2003	11.76	11.81	11.58	11.62	3,767,453	-0.13(-1.12%)
Jun 26, 2003	11.78	11.88	11.70	11.75	7,262,984	-0.03(-0.26%)
Jun 25, 2003	12.01	12.07	11.78	11.78	4,842,960	-0.19(-1.55%)
Jun 24, 2003	11.90	12.08	11.90	11.97	5,437,905	+0.07(+0.60%)
Jun 23, 2003	11.95	11.96	11.81	11.90	5,358,738	-0.05(-0.44%)
Jun 20, 2003	11.95	12.02	11.88	11.95	7,405,962	+0.13(+1.09%)
Jun 19, 2003	11.88	11.89	11.77	11.82	7,257,424	-0.06(-0.51%)
Jun 18, 2003	11.67	11.93	11.65	11.88	5,037,039	+0.23(+1.94%)
Jun 17, 2003	11.78	11.79	11.58	11.66	7,949,805	-0.03(-0.29%)
Jun 16, 2003	11.75	11.83	11.61	11.69	7,244,185	-0.02(-0.16%)
Jun 13, 2003	11.67	11.75	11.57	11.71	6,600,522	+0.05(+0.39%)
Jun 12, 2003	12.07	12.14	11.53	11.66	7,670,470	-0.38(-3.17%)
Jun 11, 2003	11.81	12.04	11.78	12.04	3,836,558	+0.25(+2.08%)
Jun 10, 2003	11.96	12.00	11.62	11.80	6,556,570	-0.07(-0.57%)
Jun 09, 2003	12.01	12.03	11.82	11.87	4,413,499	-0.24(-1.97%)
Jun 06, 2003	12.09	12.24	12.00	12.10	6,387,910	-0.11(-0.87%)
Jun 05, 2003	12.27	12.27	12.10	12.21	3,358,114	-0.06(-0.52%)
Jun 04, 2003	12.16	12.27	12.13	12.27	4,185,264	+0.14(+1.12%)
Jun 03, 2003	12.39	12.43	11.95	12.14	7,466,595	-0.19(-1.50%)
Jun 02, 2003	12.46	12.50	12.31	12.32	3,817,495	-0.11(-0.85%)
May 30, 2003	12.29	12.47	12.24	12.43	4,869,437	+0.17(+1.42%)
May 29, 2003	12.46	12.48	12.18	12.26	4,417,735	-0.17(-1.34%)
May 28, 2003	12.40	12.47	12.27	12.42	3,469,583	+0.03(+0.27%)
May 27, 2003	12.34	12.41	12.18	12.39	5,286,455	+0.05(+0.40%)
May 23, 2003	12.27	12.34	12.15	12.34	3,420,335	+0.11(+0.86%)
May 22, 2003	12.16	12.29	12.04	12.23	4,992,027	+0.10(+0.84%)
May 21, 2003	12.02	12.17	11.90	12.13	5,227,940	+0.08(+0.66%)
May 20, 2003	12.13	12.16	11.93	12.05	5,713,269	-0.08(-0.65%)
May 19, 2003	12.16	12.27	12.09	12.13	4,457,716	-0.35(-2.81%)
May 16, 2003	12.45	12.52	12.28	12.48	4,380,137	+0.01(+0.09%)
May 15, 2003	12.39	12.49	12.29	12.47	3,485,205	+0.06(+0.49%)
May 14, 2003	12.46	12.48	12.31	12.41	4,659,208	+0.02(+0.18%)
May 13, 2003	12.35	12.48	12.30	12.39	3,938,496	-0.18(-1.41%)
May 12, 2003	12.24	12.60	12.22	12.57	5,085,757	+0.23(+1.84%)
May 09, 2003	12.28	12.46	12.20	12.34	3,341,168	+0.15(+1.27%)
May 08, 2003	12.29	12.32	12.12	12.18	3,846,355	-0.13(-1.04%)
May 07, 2003	12.33	12.43	12.21	12.31	4,195,855	-0.21(-1.66%)
May 06, 2003	12.46	12.69	12.41	12.52	5,702,678	+0.10(+0.79%)
May 05, 2003	12.60	12.61	12.25	12.42	4,943,044	-0.04(-0.33%)

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.