Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.17	12.51	12.17	12.27	4,562,499	+0.10(+0.83%)
Jul 30, 2003	12.21	12.23	12.05	12.16	3,634,728	-0.04(-0.36%)
Jul 29, 2003	12.07	12.26	11.98	12.21	4,089,883	+0.04(+0.36%)
Jul 28, 2003	12.32	12.58	12.09	12.16	8,968,446	+0.22(+1.84%)
Jul 25, 2003	11.37	12.00	11.34	11.95	7,183,339	+0.73(+6.48%)
Jul 24, 2003	11.35	11.55	11.18	11.22	5,786,208	-0.09(-0.84%)
Jul 23, 2003	11.37	11.37	11.19	11.31	2,246,772	-0.06(-0.51%)
Jul 22, 2003	11.32	11.37	11.15	11.37	3,628,810	+0.05(+0.42%)
Jul 21, 2003	11.13	11.35	11.13	11.32	4,215,066	+0.05(+0.48%)
Jul 18, 2003	10.98	11.29	10.97	11.27	3,225,148	+0.40(+3.70%)
Jul 17, 2003	10.78	10.94	10.78	10.87	1,701,060	+0.09(+0.82%)
Jul 16, 2003	10.66	10.85	10.63	10.78	2,174,563	+0.14(+1.27%)
Jul 15, 2003	10.81	10.89	10.63	10.64	2,344,136	-0.11(-1.01%)
Jul 14, 2003	10.81	10.83	10.73	10.75	1,572,918	+0.03(+0.28%)
Jul 11, 2003	10.73	10.81	10.67	10.72	1,124,866	+0.00(+0.03%)
Jul 10, 2003	10.81	10.81	10.60	10.72	2,145,857	-0.20(-1.80%)
Jul 09, 2003	10.95	10.98	10.87	10.91	1,934,852	-0.01(-0.09%)
Jul 08, 2003	10.78	10.98	10.78	10.92	2,178,114	+0.09(+0.87%)
Jul 07, 2003	10.71	10.89	10.70	10.83	2,505,127	+0.19(+1.75%)
Jul 03, 2003	10.68	10.71	10.27	10.64	1,165,705	-0.03(-0.32%)
Jul 02, 2003	10.68	10.69	10.58	10.68	1,578,245	+0.05(+0.44%)
Jul 01, 2003	10.62	10.67	10.54	10.63	2,348,871	-0.07(-0.66%)
Jun 30, 2003	10.68	10.73	10.61	10.70	2,004,102	+0.02(+0.22%)
Jun 27, 2003	10.68	10.70	10.53	10.68	1,852,285	-0.00(-0.03%)
Jun 26, 2003	10.61	10.80	10.57	10.68	1,886,910	+0.09(+0.83%)
Jun 25, 2003	10.66	10.73	10.48	10.59	2,239,078	-0.11(-1.04%)
Jun 24, 2003	10.71	10.79	10.66	10.70	1,357,770	-0.05(-0.50%)
Jun 23, 2003	10.77	10.79	10.66	10.76	2,615,217	-0.01(-0.13%)
Jun 20, 2003	10.81	10.86	10.77	10.77	3,052,319	-0.02(-0.22%)
Jun 19, 2003	10.85	10.92	10.71	10.80	2,533,538	-0.08(-0.71%)
Jun 18, 2003	11.07	11.07	10.80	10.87	2,459,553	-0.20(-1.80%)
Jun 17, 2003	11.17	11.17	10.88	11.07	2,898,135	-0.08(-0.70%)
Jun 16, 2003	11.02	11.23	10.98	11.15	1,701,060	+0.20(+1.85%)
Jun 13, 2003	11.35	11.35	10.92	10.95	2,508,679	-0.29(-2.56%)
Jun 12, 2003	11.24	11.37	11.15	11.24	3,316,593	+0.19(+1.71%)
Jun 11, 2003	10.95	11.10	10.75	11.05	3,973,283	-0.11(-1.00%)
Jun 10, 2003	11.14	11.24	11.08	11.16	3,622,891	+0.02(+0.15%)
Jun 09, 2003	11.34	11.42	11.12	11.14	2,859,959	-0.20(-1.79%)
Jun 06, 2003	11.56	11.57	11.32	11.34	2,508,975	-0.13(-1.12%)
Jun 05, 2003	11.33	11.61	11.32	11.47	2,099,394	+0.00(+0.03%)
Jun 04, 2003	11.28	11.47	11.24	11.47	2,206,524	+0.28(+2.48%)
Jun 03, 2003	11.30	11.32	11.16	11.19	2,780,647	-0.08(-0.72%)
Jun 02, 2003	11.22	11.52	11.18	11.27	5,750,104	+0.23(+2.05%)
May 30, 2003	10.85	11.08	10.81	11.05	3,319,553	+0.20(+1.84%)
May 29, 2003	10.96	11.13	10.81	10.85	3,895,155	-0.03(-0.25%)
May 28, 2003	10.86	10.98	10.78	10.87	6,781,453	+0.02(+0.16%)
May 27, 2003	10.78	10.88	10.66	10.86	5,392,905	+0.05(+0.47%)
May 23, 2003	10.51	10.91	10.48	10.81	6,050,186	+0.31(+2.96%)
May 22, 2003	10.48	10.53	10.39	10.50	2,512,822	+0.04(+0.36%)
May 21, 2003	10.24	10.48	10.15	10.46	3,007,633	+0.17(+1.64%)
May 20, 2003	10.25	10.36	10.15	10.29	1,374,934	+0.04(+0.43%)
May 19, 2003	10.44	10.44	10.24	10.25	1,409,263	-0.20(-1.88%)
May 16, 2003	10.50	10.51	10.35	10.44	1,394,466	-0.08(-0.77%)
May 15, 2003	10.41	10.56	10.37	10.52	2,509,566	+0.14(+1.37%)
May 14, 2003	10.50	10.50	10.31	10.38	1,058,279	-0.09(-0.87%)
May 13, 2003	10.59	10.59	10.45	10.47	1,150,612	-0.12(-1.15%)
May 12, 2003	10.35	10.66	10.24	10.59	2,676,180	+0.22(+2.12%)
May 09, 2003	10.24	10.42	10.15	10.37	2,086,965	+0.20(+1.92%)
May 08, 2003	10.15	10.26	10.14	10.18	1,743,379	-0.07(-0.69%)
May 07, 2003	10.44	10.44	10.22	10.25	1,177,543	-0.20(-1.88%)
May 06, 2003	10.21	10.48	10.21	10.44	2,549,814	+0.21(+2.05%)
May 05, 2003	10.20	10.27	10.11	10.24	1,739,828	+0.03(+0.33%)
May 02, 2003	10.13	10.24	10.13	10.20	2,271,335	+0.02(+0.20%)

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.