Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.73	10.76	10.63	10.69	802,050	-0.06(-0.58%)
Jul 30, 2003	10.45	10.75	10.45	10.75	862,185	+0.29(+2.82%)
Jul 29, 2003	10.31	10.46	10.26	10.45	1,051,398	+0.14(+1.39%)
Jul 28, 2003	10.38	10.40	10.29	10.31	497,930	-0.09(-0.90%)
Jul 25, 2003	10.42	10.43	10.38	10.40	563,810	-0.02(-0.15%)
Jul 24, 2003	10.31	10.44	10.31	10.42	555,383	+0.14(+1.35%)
Jul 23, 2003	10.29	10.33	10.25	10.28	617,433	+0.01(+0.08%)
Jul 22, 2003	10.25	10.33	10.21	10.27	1,062,506	+0.03(+0.25%)
Jul 21, 2003	10.31	10.31	10.16	10.25	531,636	-0.06(-0.61%)
Jul 18, 2003	10.34	10.36	10.29	10.31	648,075	+0.00(+0.03%)
Jul 17, 2003	10.49	10.49	10.26	10.31	646,160	-0.15(-1.42%)
Jul 16, 2003	10.44	10.46	10.36	10.46	703,230	+0.07(+0.65%)
Jul 15, 2003	10.36	10.43	10.34	10.39	478,779	-0.00(-0.03%)
Jul 14, 2003	10.34	10.44	10.31	10.39	880,570	+0.12(+1.14%)
Jul 11, 2003	10.25	10.33	10.23	10.27	1,293,852	+0.07(+0.72%)
Jul 10, 2003	10.42	10.45	10.17	10.20	916,574	-0.16(-1.56%)
Jul 09, 2003	10.33	10.36	10.24	10.36	800,901	+0.04(+0.35%)
Jul 08, 2003	10.39	10.39	10.20	10.33	681,398	-0.07(-0.68%)
Jul 07, 2003	10.18	10.40	10.18	10.40	1,435,571	+0.21(+2.10%)
Jul 03, 2003	10.02	10.18	9.947	10.18	569,938	+0.17(+1.69%)
Jul 02, 2003	9.824	10.01	9.814	10.01	797,071	+0.16(+1.64%)
Jul 01, 2003	9.791	9.851	9.715	9.851	1,219,163	-0.04(-0.45%)
Jun 30, 2003	9.895	9.921	9.811	9.895	1,537,838	-0.04(-0.42%)
Jun 27, 2003	9.921	9.965	9.905	9.937	807,413	+0.02(+0.18%)
Jun 26, 2003	9.791	9.918	9.751	9.918	770,642	+0.16(+1.69%)
Jun 25, 2003	9.775	9.783	9.699	9.754	1,488,045	-0.01(-0.05%)
Jun 24, 2003	9.660	9.817	9.660	9.759	1,771,099	-0.12(-1.19%)
Jun 23, 2003	9.947	9.973	9.856	9.877	910,829	-0.11(-1.07%)
Jun 20, 2003	9.916	10.01	9.887	9.984	1,782,973	+0.09(+0.90%)
Jun 19, 2003	10.05	10.06	9.843	9.895	3,015,542	+0.18(+1.88%)
Jun 18, 2003	9.791	9.791	9.634	9.712	1,021,906	-0.09(-0.93%)
Jun 17, 2003	9.994	10.05	9.804	9.804	758,003	-0.19(-1.91%)
Jun 16, 2003	10.05	10.05	9.952	9.994	1,240,612	+0.18(+1.81%)
Jun 13, 2003	9.986	10.01	9.817	9.817	774,856	-0.21(-2.08%)
Jun 12, 2003	10.28	10.30	10.03	10.03	966,750	-0.19(-1.84%)
Jun 11, 2003	10.18	10.27	10.10	10.21	1,607,931	+0.03(+0.31%)
Jun 10, 2003	9.952	10.18	9.921	10.18	1,404,163	+0.21(+2.15%)
Jun 09, 2003	10.00	10.01	9.921	9.968	821,584	-0.04(-0.37%)
Jun 06, 2003	9.952	10.02	9.952	10.00	779,069	+0.07(+0.71%)
Jun 05, 2003	9.926	9.984	9.895	9.934	519,379	-0.03(-0.26%)
Jun 04, 2003	9.955	10.03	9.934	9.960	707,444	+0.01(+0.05%)
Jun 03, 2003	9.921	9.955	9.853	9.955	561,895	+0.08(+0.82%)
Jun 02, 2003	9.830	9.921	9.814	9.874	1,131,833	+0.11(+1.12%)
May 30, 2003	9.608	9.775	9.595	9.764	1,654,277	+0.21(+2.19%)
May 29, 2003	9.871	9.895	9.435	9.556	3,404,693	-0.33(-3.33%)
May 28, 2003	10.17	10.17	9.882	9.885	998,541	-0.28(-2.77%)
May 27, 2003	10.08	10.17	10.01	10.17	990,115	+0.06(+0.62%)
May 23, 2003	10.01	10.10	9.960	10.10	998,924	+0.05(+0.52%)
May 22, 2003	9.947	10.05	9.905	10.05	644,628	+0.10(+1.05%)
May 21, 2003	9.793	9.952	9.751	9.947	1,416,037	+0.14(+1.46%)
May 20, 2003	9.744	9.814	9.712	9.804	747,661	+0.05(+0.54%)
May 19, 2003	9.767	9.777	9.691	9.751	885,166	-0.02(-0.19%)
May 16, 2003	9.699	9.770	9.639	9.770	1,439,018	+0.05(+0.48%)
May 15, 2003	9.691	9.741	9.639	9.723	817,371	+0.01(+0.11%)
May 14, 2003	9.783	9.791	9.652	9.712	1,144,473	-0.04(-0.45%)
May 13, 2003	9.791	9.801	9.712	9.757	829,245	-0.05(-0.48%)
May 12, 2003	9.791	9.832	9.751	9.804	492,567	+0.01(+0.13%)
May 09, 2003	9.785	9.804	9.744	9.791	737,319	+0.01(+0.05%)
May 08, 2003	9.670	9.788	9.647	9.785	1,492,258	+0.13(+1.30%)
May 07, 2003	9.751	9.759	9.660	9.660	735,404	-0.10(-1.07%)
May 06, 2003	9.657	9.788	9.647	9.764	753,789	+0.11(+1.11%)
May 05, 2003	9.574	9.660	9.537	9.657	1,323,728	+0.13(+1.37%)
May 02, 2003	9.464	9.535	9.464	9.527	946,833	+0.09(+0.94%)

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.