Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.75	12.84	12.61	12.64	72,089	-0.04(-0.28%)
Jul 30, 2003	12.72	12.72	12.63	12.67	18,022	-0.01(-0.05%)
Jul 29, 2003	12.78	12.78	12.61	12.68	31,624	-0.07(-0.58%)
Jul 28, 2003	12.79	12.82	12.73	12.75	63,248	-0.06(-0.46%)
Jul 25, 2003	12.74	12.83	12.66	12.81	24,823	+0.14(+1.09%)
Jul 24, 2003	12.78	12.88	12.67	12.67	58,827	-0.12(-0.92%)
Jul 23, 2003	12.73	12.81	12.72	12.79	54,407	+0.05(+0.42%)
Jul 22, 2003	12.72	12.80	12.62	12.74	83,651	+0.03(+0.23%)
Jul 21, 2003	12.76	12.76	12.67	12.71	126,497	-0.03(-0.23%)
Jul 18, 2003	12.73	12.77	12.65	12.74	35,364	+0.08(+0.63%)
Jul 17, 2003	12.76	12.76	12.62	12.66	27,883	-0.06(-0.46%)
Jul 16, 2003	12.73	12.73	12.62	12.72	124,116	-0.04(-0.35%)
Jul 15, 2003	12.79	12.80	12.71	12.76	26,183	-0.04(-0.28%)
Jul 14, 2003	12.92	12.96	12.80	12.80	23,803	-0.08(-0.62%)
Jul 11, 2003	12.83	12.92	12.76	12.88	49,306	+0.05(+0.37%)
Jul 10, 2003	12.84	12.85	12.76	12.83	21,422	-0.01(-0.05%)
Jul 09, 2003	12.90	12.95	12.78	12.84	47,266	-0.21(-1.58%)
Jul 08, 2003	12.98	13.05	12.91	13.04	38,085	+0.04(+0.32%)
Jul 07, 2003	13.03	13.08	12.97	13.00	97,933	+0.02(+0.16%)
Jul 03, 2003	12.95	13.04	12.94	12.98	93,172	-0.03(-0.25%)
Jul 02, 2003	13.00	13.02	12.94	13.01	62,908	+0.04(+0.32%)
Jul 01, 2003	12.82	12.97	12.75	12.97	61,548	+0.11(+0.82%)
Jun 30, 2003	12.85	12.89	12.77	12.87	47,266	+0.09(+0.69%)
Jun 27, 2003	12.84	12.94	12.78	12.78	52,027	-0.09(-0.71%)
Jun 26, 2003	12.79	12.87	12.72	12.87	151,320	+0.07(+0.53%)
Jun 25, 2003	12.97	12.98	12.78	12.80	46,586	-0.16(-1.27%)
Jun 24, 2003	12.79	12.98	12.79	12.97	163,902	+0.12(+0.94%)
Jun 23, 2003	12.88	12.88	12.72	12.85	39,445	-0.03(-0.25%)
Jun 20, 2003	12.87	12.95	12.81	12.88	21,422	-0.02(-0.18%)
Jun 19, 2003	13.10	13.10	12.85	12.90	62,908	-0.16(-1.19%)
Jun 18, 2003	13.03	13.08	12.94	13.06	200,967	+0.03(+0.23%)
Jun 17, 2003	13.12	13.14	12.98	13.03	108,474	-0.04(-0.32%)
Jun 16, 2003	12.88	13.10	12.88	13.07	103,714	+0.21(+1.67%)
Jun 13, 2003	12.96	12.96	12.83	12.85	136,358	-0.19(-1.44%)
Jun 12, 2003	13.01	13.04	12.87	13.04	68,009	+0.10(+0.77%)
Jun 11, 2003	12.94	12.99	12.87	12.94	73,109	+0.04(+0.34%)
Jun 10, 2003	12.82	12.90	12.81	12.90	139,418	+0.08(+0.60%)
Jun 09, 2003	12.94	12.94	12.81	12.82	26,183	-0.11(-0.82%)
Jun 06, 2003	12.94	13.02	12.86	12.93	47,266	-0.03(-0.25%)
Jun 05, 2003	13.00	13.00	12.86	12.96	91,472	-0.04(-0.27%)
Jun 04, 2003	12.82	13.00	12.81	13.00	46,926	+0.17(+1.33%)
Jun 03, 2003	12.82	12.87	12.75	12.82	200,627	+0.05(+0.41%)
Jun 02, 2003	12.79	12.88	12.77	12.77	81,271	-0.01(-0.11%)
May 30, 2003	12.59	12.81	12.59	12.79	77,870	+0.23(+1.83%)
May 29, 2003	12.62	12.71	12.56	12.56	63,248	-0.06(-0.47%)
May 28, 2003	12.66	12.66	12.57	12.62	96,233	+0.01(+0.07%)
May 27, 2003	12.47	12.66	12.46	12.61	109,154	+0.13(+1.06%)
May 23, 2003	12.47	12.52	12.46	12.47	17,682	+0.01(+0.05%)
May 22, 2003	12.24	12.51	12.23	12.47	55,087	+0.23(+1.90%)
May 21, 2003	12.17	12.28	12.08	12.24	28,903	+0.11(+0.92%)
May 20, 2003	12.12	12.19	12.04	12.12	35,704	+0.05(+0.39%)
May 19, 2003	12.10	12.16	12.05	12.08	48,286	-0.09(-0.72%)
May 16, 2003	12.16	12.29	12.15	12.17	37,405	-0.04(-0.31%)
May 15, 2003	12.12	12.25	12.10	12.20	40,125	+0.15(+1.22%)
May 14, 2003	12.10	12.14	12.04	12.06	99,973	+0.03(+0.24%)
May 13, 2003	12.03	12.15	12.00	12.03	108,474	+0.00(+0.00%)
May 12, 2003	11.97	12.13	11.97	12.03	107,794	+0.03(+0.27%)
May 09, 2003	11.86	12.04	11.86	12.00	119,356	+0.16(+1.34%)
May 08, 2003	11.88	11.94	11.81	11.84	44,546	-0.14(-1.20%)
May 07, 2003	11.90	12.00	11.90	11.98	23,803	+0.10(+0.87%)
May 06, 2003	11.87	11.91	11.82	11.88	146,219	+0.03(+0.25%)
May 05, 2003	11.92	11.92	11.77	11.85	107,454	+0.04(+0.35%)
May 02, 2003	11.68	11.84	11.68	11.81	31,624	+0.04(+0.32%)

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.