Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.38	12.58	12.27	12.40	4,227,434	+0.12(+1.02%)
Jul 30, 2003	12.30	12.33	12.21	12.28	2,224,891	+0.00(+0.01%)
Jul 29, 2003	12.19	12.31	12.08	12.28	5,212,843	+0.13(+1.07%)
Jul 28, 2003	12.08	12.16	11.96	12.15	3,729,114	+0.02(+0.18%)
Jul 25, 2003	11.87	12.16	11.79	12.13	3,080,316	+0.28(+2.34%)
Jul 24, 2003	12.11	12.15	11.82	11.85	2,531,463	-0.21(-1.71%)
Jul 23, 2003	11.80	12.06	11.76	12.06	3,946,409	+0.25(+2.14%)
Jul 22, 2003	11.97	11.97	11.70	11.80	5,441,649	-0.21(-1.72%)
Jul 21, 2003	12.08	12.08	11.92	12.01	3,914,966	-0.02(-0.18%)
Jul 18, 2003	12.00	12.04	11.98	12.03	3,849,834	+0.17(+1.43%)
Jul 17, 2003	11.61	11.91	11.61	11.86	4,260,281	+0.25(+2.13%)
Jul 16, 2003	11.69	11.74	11.56	11.61	2,923,100	-0.00(-0.03%)
Jul 15, 2003	11.75	11.79	11.56	11.62	3,958,481	-0.08(-0.70%)
Jul 14, 2003	11.83	11.86	11.69	11.70	2,556,449	-0.06(-0.50%)
Jul 11, 2003	11.72	11.87	11.69	11.76	2,368,070	+0.08(+0.72%)
Jul 10, 2003	11.84	11.84	11.58	11.67	1,960,150	-0.17(-1.47%)
Jul 09, 2003	11.94	12.00	11.81	11.85	1,536,789	-0.12(-1.03%)
Jul 08, 2003	11.88	11.99	11.79	11.97	1,685,583	+0.09(+0.73%)
Jul 07, 2003	11.76	11.94	11.76	11.88	1,779,632	+0.20(+1.71%)
Jul 03, 2003	11.75	11.81	11.59	11.69	1,617,924	-0.13(-1.12%)
Jul 02, 2003	11.68	11.84	11.67	11.82	2,253,807	+0.12(+0.99%)
Jul 01, 2003	11.71	11.71	11.42	11.70	4,427,604	-0.03(-0.23%)
Jun 30, 2003	11.75	11.81	11.60	11.73	4,271,791	+0.02(+0.21%)
Jun 27, 2003	11.83	11.84	11.69	11.70	2,811,925	-0.19(-1.63%)
Jun 26, 2003	11.80	11.95	11.69	11.90	4,084,254	+0.06(+0.51%)
Jun 25, 2003	11.83	11.94	11.76	11.84	3,831,866	+0.01(+0.10%)
Jun 24, 2003	11.84	11.93	11.80	11.82	2,636,461	+0.03(+0.23%)
Jun 23, 2003	11.85	11.85	11.76	11.80	3,286,943	-0.05(-0.41%)
Jun 20, 2003	11.91	12.02	11.78	11.85	3,626,362	+0.06(+0.54%)
Jun 19, 2003	11.93	12.00	11.76	11.78	2,951,736	-0.17(-1.42%)
Jun 18, 2003	12.04	12.04	11.75	11.95	3,255,219	-0.17(-1.44%)
Jun 17, 2003	12.04	12.16	11.99	12.12	4,123,558	+0.05(+0.38%)
Jun 16, 2003	11.83	12.08	11.77	12.08	3,231,637	+0.32(+2.73%)
Jun 13, 2003	11.99	11.99	11.72	11.76	3,892,226	-0.23(-1.90%)
Jun 12, 2003	11.83	12.09	11.78	11.99	4,345,907	+0.19(+1.58%)
Jun 11, 2003	11.53	11.80	11.52	11.80	2,728,545	+0.27(+2.32%)
Jun 10, 2003	11.51	11.57	11.46	11.53	1,672,388	+0.02(+0.22%)
Jun 09, 2003	11.57	11.60	11.44	11.51	2,112,313	-0.12(-1.04%)
Jun 06, 2003	11.75	11.91	11.61	11.63	4,433,780	+0.04(+0.37%)
Jun 05, 2003	11.44	11.67	11.38	11.59	3,202,720	+0.12(+1.01%)
Jun 04, 2003	11.38	11.54	11.38	11.47	4,638,723	+0.06(+0.48%)
Jun 03, 2003	11.40	11.52	11.34	11.41	4,035,124	+0.09(+0.77%)
Jun 02, 2003	11.13	11.53	11.10	11.33	5,195,717	+0.28(+2.50%)
May 30, 2003	11.00	11.13	10.95	11.05	5,080,332	+0.09(+0.81%)
May 29, 2003	11.17	11.18	10.85	10.96	4,084,254	-0.19(-1.69%)
May 28, 2003	11.31	11.37	11.14	11.15	2,920,012	-0.12(-1.06%)
May 27, 2003	11.10	11.30	11.04	11.27	4,569,940	+0.12(+1.09%)
May 23, 2003	11.26	11.26	11.09	11.15	2,196,817	-0.14(-1.26%)
May 22, 2003	11.18	11.35	11.15	11.29	2,689,240	+0.19(+1.68%)
May 21, 2003	11.23	11.27	11.08	11.10	4,000,874	-0.18(-1.59%)
May 20, 2003	11.34	11.38	11.18	11.28	3,033,993	-0.02(-0.14%)
May 19, 2003	11.64	11.65	11.27	11.30	2,532,305	-0.39(-3.32%)
May 16, 2003	11.67	11.79	11.58	11.69	3,363,586	-0.08(-0.70%)
May 15, 2003	11.67	11.79	11.55	11.77	2,861,898	+0.24(+2.08%)
May 14, 2003	11.71	11.74	11.50	11.53	2,481,210	-0.14(-1.19%)
May 13, 2003	11.76	11.77	11.60	11.67	2,241,174	-0.13(-1.12%)
May 12, 2003	11.54	11.83	11.47	11.80	2,568,521	+0.26(+2.25%)
May 09, 2003	11.43	11.58	11.36	11.54	1,712,534	+0.20(+1.76%)
May 08, 2003	11.36	11.49	11.28	11.34	1,946,113	-0.10(-0.86%)
May 07, 2003	11.54	11.54	11.33	11.44	2,882,673	-0.10(-0.88%)
May 06, 2003	11.48	11.66	11.44	11.54	3,063,471	+0.08(+0.67%)
May 05, 2003	11.48	11.61	11.40	11.46	2,503,388	-0.03(-0.25%)
May 02, 2003	11.34	11.51	11.27	11.49	3,426,753	+0.15(+1.35%)

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.