Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.20	11.31	11.05	11.23	7,741,221	+0.19(+1.74%)
Jul 30, 2003	11.16	11.16	10.97	11.03	8,087,003	-0.15(-1.31%)
Jul 29, 2003	11.29	11.29	11.10	11.18	7,347,716	-0.03(-0.31%)
Jul 28, 2003	11.20	11.36	11.11	11.22	6,588,711	+0.05(+0.47%)
Jul 25, 2003	10.92	11.21	10.89	11.16	9,293,809	+0.33(+3.00%)
Jul 24, 2003	10.60	10.88	10.46	10.84	25,277,778	-0.01(-0.06%)
Jul 23, 2003	11.01	11.01	10.82	10.84	8,050,424	-0.14(-1.27%)
Jul 22, 2003	11.11	11.17	10.95	10.98	6,927,063	-0.04(-0.35%)
Jul 21, 2003	11.18	11.19	10.90	11.02	5,245,021	-0.16(-1.41%)
Jul 18, 2003	11.17	11.21	11.09	11.18	4,506,020	+0.04(+0.35%)
Jul 17, 2003	11.20	11.24	11.11	11.14	4,983,827	-0.06(-0.53%)
Jul 16, 2003	11.28	11.36	11.09	11.20	8,296,758	-0.03(-0.25%)
Jul 15, 2003	11.32	11.32	11.11	11.23	5,725,114	+0.02(+0.22%)
Jul 14, 2003	11.18	11.30	11.10	11.20	10,291,718	+0.11(+0.95%)
Jul 11, 2003	11.13	11.19	11.03	11.10	5,252,737	+0.00(+0.03%)
Jul 10, 2003	11.03	11.16	10.95	11.10	6,552,990	-0.01(-0.09%)
Jul 09, 2003	11.08	11.17	10.94	11.11	6,313,229	+0.03(+0.28%)
Jul 08, 2003	11.05	11.15	11.01	11.08	9,468,129	-0.06(-0.57%)
Jul 07, 2003	11.02	11.15	10.94	11.14	8,586,814	+0.23(+2.12%)
Jul 03, 2003	10.78	10.96	10.74	10.91	4,202,532	+0.06(+0.55%)
Jul 02, 2003	10.81	11.02	10.76	10.85	12,943,377	+0.07(+0.65%)
Jul 01, 2003	10.71	10.89	10.69	10.78	9,215,508	+0.02(+0.16%)
Jun 30, 2003	10.92	10.94	10.73	10.76	5,405,623	-0.01(-0.07%)
Jun 27, 2003	10.90	10.94	10.73	10.77	4,066,220	-0.12(-1.12%)
Jun 26, 2003	10.92	11.01	10.84	10.89	7,838,954	-0.03(-0.26%)
Jun 25, 2003	11.12	11.18	10.92	10.92	5,227,017	-0.17(-1.55%)
Jun 24, 2003	11.03	11.19	11.03	11.09	5,869,142	+0.07(+0.60%)
Jun 23, 2003	11.07	11.08	10.94	11.02	5,783,697	-0.05(-0.44%)
Jun 20, 2003	11.07	11.14	11.01	11.07	7,993,270	+0.12(+1.09%)
Jun 19, 2003	11.01	11.02	10.91	10.95	7,832,953	-0.06(-0.51%)
Jun 18, 2003	10.82	11.05	10.80	11.01	5,436,487	+0.21(+1.94%)
Jun 17, 2003	10.91	10.93	10.73	10.80	8,580,242	-0.03(-0.29%)
Jun 16, 2003	10.88	10.96	10.76	10.83	7,818,665	-0.02(-0.16%)
Jun 13, 2003	10.81	10.88	10.72	10.85	7,123,958	+0.04(+0.39%)
Jun 12, 2003	11.19	11.25	10.68	10.81	8,278,754	-0.35(-3.17%)
Jun 11, 2003	10.94	11.16	10.92	11.16	4,140,806	+0.23(+2.08%)
Jun 10, 2003	11.08	11.11	10.76	10.93	7,076,520	-0.06(-0.57%)
Jun 09, 2003	11.13	11.15	10.95	10.99	4,763,498	-0.22(-1.97%)
Jun 06, 2003	11.20	11.34	11.12	11.22	6,894,485	-0.10(-0.87%)
Jun 05, 2003	11.37	11.37	11.21	11.31	3,624,419	-0.06(-0.52%)
Jun 04, 2003	11.27	11.37	11.24	11.37	4,517,165	+0.13(+1.12%)
Jun 03, 2003	11.48	11.51	11.07	11.25	8,058,711	-0.17(-1.50%)
Jun 02, 2003	11.55	11.58	11.41	11.42	4,120,230	-0.10(-0.85%)
May 30, 2003	11.39	11.55	11.34	11.52	5,255,594	+0.16(+1.42%)
May 29, 2003	11.55	11.57	11.29	11.36	4,768,071	-0.15(-1.34%)
May 28, 2003	11.48	11.55	11.37	11.51	3,744,729	+0.03(+0.27%)
May 27, 2003	11.43	11.50	11.28	11.48	5,705,682	+0.05(+0.40%)
May 23, 2003	11.37	11.43	11.26	11.43	3,691,575	+0.10(+0.86%)
May 22, 2003	11.27	11.38	11.16	11.33	5,387,906	+0.09(+0.84%)
May 21, 2003	11.14	11.28	11.02	11.24	5,642,527	+0.07(+0.66%)
May 20, 2003	11.24	11.27	11.05	11.17	6,166,343	-0.07(-0.65%)
May 19, 2003	11.27	11.37	11.20	11.24	4,811,222	-0.33(-2.81%)
May 16, 2003	11.54	11.60	11.38	11.57	4,727,491	+0.01(+0.09%)
May 15, 2003	11.48	11.57	11.38	11.55	3,761,589	+0.06(+0.49%)
May 14, 2003	11.55	11.57	11.41	11.50	5,028,693	+0.02(+0.18%)
May 13, 2003	11.44	11.56	11.40	11.48	4,250,827	-0.16(-1.41%)
May 12, 2003	11.34	11.67	11.32	11.64	5,489,068	+0.21(+1.84%)
May 09, 2003	11.38	11.54	11.31	11.43	3,606,130	+0.14(+1.27%)
May 08, 2003	11.39	11.41	11.23	11.29	4,151,379	-0.12(-1.04%)
May 07, 2003	11.43	11.52	11.32	11.41	4,528,596	-0.19(-1.66%)
May 06, 2003	11.54	11.76	11.50	11.60	6,154,912	+0.09(+0.79%)
May 05, 2003	11.67	11.69	11.35	11.51	5,335,038	-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.