Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.45	13.61	13.44	13.44	19,705	+0.07(+0.50%)
Jul 30, 2003	13.42	13.42	13.27	13.37	70,738	+0.01(+0.09%)
Jul 29, 2003	13.36	13.49	13.31	13.36	17,937	-0.11(-0.85%)
Jul 28, 2003	13.49	13.52	13.38	13.47	24,000	+0.04(+0.32%)
Jul 25, 2003	13.25	13.43	13.15	13.43	41,432	+0.19(+1.44%)
Jul 24, 2003	13.47	13.49	13.24	13.24	6,568	-0.11(-0.86%)
Jul 23, 2003	13.34	13.36	13.22	13.36	29,811	+0.04(+0.33%)
Jul 22, 2003	13.24	13.33	13.17	13.31	17,684	+0.12(+0.93%)
Jul 21, 2003	13.30	13.30	13.12	13.19	45,474	-0.11(-0.86%)
Jul 18, 2003	13.36	13.36	13.26	13.30	7,326	+0.03(+0.21%)
Jul 17, 2003	13.35	13.47	13.28	13.28	26,274	-0.22(-1.64%)
Jul 16, 2003	13.58	13.60	13.40	13.50	24,000	-0.07(-0.52%)
Jul 15, 2003	13.70	13.70	13.53	13.57	143,498	-0.11(-0.78%)
Jul 14, 2003	13.62	13.76	13.58	13.68	91,707	+0.22(+1.65%)
Jul 11, 2003	13.44	13.53	13.44	13.45	15,158	+0.09(+0.65%)
Jul 10, 2003	13.46	13.46	13.26	13.37	10,358	-0.17(-1.29%)
Jul 09, 2003	13.60	13.64	13.51	13.54	48,001	-0.04(-0.32%)
Jul 08, 2003	13.55	13.62	13.51	13.58	64,675	+0.05(+0.35%)
Jul 07, 2003	13.44	13.54	13.44	13.54	42,695	+0.24(+1.79%)
Jul 03, 2003	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Jul 02, 2003	13.22	13.30	13.17	13.30	8,084	+0.13(+1.02%)
Jul 01, 2003	12.90	13.17	12.90	13.17	13,137	+0.05(+0.39%)
Jun 30, 2003	13.11	13.18	12.99	13.11	10,863	+0.04(+0.27%)
Jun 27, 2003	13.09	13.23	13.05	13.08	17,432	-0.04(-0.30%)
Jun 26, 2003	12.98	13.20	12.98	13.12	3,284	+0.08(+0.61%)
Jun 25, 2003	13.16	13.24	12.99	13.04	18,189	-0.10(-0.78%)
Jun 24, 2003	13.11	13.14	12.99	13.14	20,716	+0.11(+0.88%)
Jun 23, 2003	13.13	13.13	13.01	13.03	10,610	-0.27(-2.05%)
Jun 20, 2003	13.42	13.42	13.26	13.30	52,296	-0.04(-0.27%)
Jun 19, 2003	13.46	13.56	13.33	13.34	84,633	-0.19(-1.38%)
Jun 18, 2003	13.48	13.62	13.44	13.52	16,421	-0.02(-0.18%)
Jun 17, 2003	13.57	13.59	13.41	13.55	28,042	+0.09(+0.71%)
Jun 16, 2003	13.26	13.45	13.18	13.45	6,568	+0.33(+2.50%)
Jun 13, 2003	13.27	13.32	13.10	13.12	13,895	-0.20(-1.52%)
Jun 12, 2003	13.31	13.39	13.26	13.32	24,758	+0.02(+0.18%)
Jun 11, 2003	13.16	13.33	13.15	13.30	16,421	+0.13(+0.99%)
Jun 10, 2003	13.11	13.17	13.03	13.17	591,425	+0.19(+1.43%)
Jun 09, 2003	13.09	13.09	12.95	12.98	18,189	-0.22(-1.68%)
Jun 06, 2003	13.39	13.51	13.15	13.20	31,579	-0.01(-0.09%)
Jun 05, 2003	13.08	13.22	12.99	13.22	30,063	+0.10(+0.75%)
Jun 04, 2003	12.98	13.13	12.98	13.12	18,442	+0.21(+1.63%)
Jun 03, 2003	12.90	12.96	12.83	12.91	15,158	+0.06(+0.49%)
Jun 02, 2003	13.03	13.05	12.82	12.84	65,938	-0.04(-0.28%)
May 30, 2003	12.77	12.88	12.77	12.88	19,453	+0.22(+1.75%)
May 29, 2003	12.77	12.84	12.66	12.66	18,189	-0.05(-0.37%)
May 28, 2003	12.77	12.82	12.62	12.71	42,695	+0.02(+0.19%)
May 27, 2003	12.31	12.68	12.31	12.68	61,643	+0.27(+2.20%)
May 23, 2003	12.41	12.44	12.41	12.41	7,073	-0.03(-0.22%)
May 22, 2003	12.29	12.46	12.29	12.44	27,537	+0.12(+1.00%)
May 21, 2003	12.31	12.31	12.25	12.31	6,063	+0.06(+0.52%)
May 20, 2003	12.33	12.33	12.15	12.25	40,674	-0.01(-0.06%)
May 19, 2003	12.51	12.51	12.26	12.26	26,779	-0.42(-3.28%)
May 16, 2003	12.68	12.70	12.58	12.67	17,937	-0.04(-0.31%)
May 15, 2003	12.71	12.74	12.59	12.71	18,189	+0.15(+1.20%)
May 14, 2003	12.67	12.69	12.54	12.56	19,453	-0.10(-0.81%)
May 13, 2003	12.59	12.72	12.57	12.67	194,531	-0.04(-0.31%)
May 12, 2003	12.51	12.71	12.47	12.71	45,727	+0.16(+1.29%)
May 09, 2003	12.42	12.55	12.42	12.54	21,474	+0.25(+2.03%)
May 08, 2003	12.36	12.45	12.29	12.29	7,579	-0.17(-1.40%)
May 07, 2003	12.51	12.58	12.42	12.47	19,958	-0.07(-0.57%)
May 06, 2003	12.44	12.58	12.43	12.54	32,337	+0.16(+1.31%)
May 05, 2003	12.47	12.50	12.37	12.38	24,758	-0.07(-0.54%)
May 02, 2003	12.26	12.44	12.23	12.44	25,516	+0.19(+1.55%)

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.