Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.70	12.25	11.66	12.21	27,778	+0.41(+3.49%)
Jul 30, 2003	11.75	11.80	11.63	11.80	5,249	+0.03(+0.23%)
Jul 29, 2003	11.66	11.88	11.61	11.77	8,421	+0.02(+0.15%)
Jul 28, 2003	11.60	11.75	11.46	11.75	7,218	+0.23(+1.98%)
Jul 25, 2003	11.38	11.60	11.37	11.52	2,406	+0.05(+0.48%)
Jul 24, 2003	11.47	11.47	11.25	11.47	26,575	+0.09(+0.80%)
Jul 23, 2003	11.29	11.37	11.20	11.37	6,561	+0.05(+0.48%)
Jul 22, 2003	11.31	11.34	11.16	11.32	5,249	+0.01(+0.08%)
Jul 21, 2003	11.32	11.32	11.05	11.31	6,780	-0.07(-0.64%)
Jul 18, 2003	11.66	11.66	11.38	11.38	71,742	-0.01(-0.08%)
Jul 17, 2003	11.43	11.51	11.35	11.39	5,796	-0.04(-0.32%)
Jul 16, 2003	11.39	11.43	11.37	11.43	1,421	+0.05(+0.40%)
Jul 15, 2003	11.19	11.38	11.19	11.38	30,184	+0.23(+2.05%)
Jul 14, 2003	11.18	11.20	11.14	11.16	3,499	-0.03(-0.25%)
Jul 11, 2003	11.19	11.20	11.17	11.18	1,203	-0.01(-0.08%)
Jul 10, 2003	11.06	11.19	11.06	11.19	8,858	+0.04(+0.33%)
Jul 09, 2003	11.20	11.20	11.06	11.16	26,137	-0.05(-0.41%)
Jul 08, 2003	11.20	11.20	11.06	11.20	12,904	+0.00(+0.00%)
Jul 07, 2003	11.19	11.20	11.18	11.20	23,513	+0.05(+0.41%)
Jul 03, 2003	11.20	11.20	11.16	11.16	13,561	-0.05(-0.41%)
Jul 02, 2003	11.11	11.20	11.11	11.20	18,263	+0.14(+1.24%)
Jul 01, 2003	11.20	11.20	11.03	11.06	4,265	-0.11(-0.98%)
Jun 30, 2003	11.19	11.19	11.02	11.17	14,436	-0.01(-0.08%)
Jun 27, 2003	11.15	11.18	11.03	11.18	5,358	+0.09(+0.82%)
Jun 26, 2003	11.07	11.11	11.07	11.09	1,093	+0.02(+0.17%)
Jun 25, 2003	11.04	11.11	11.02	11.07	6,343	+0.10(+0.92%)
Jun 24, 2003	11.02	11.06	10.97	10.97	13,451	+0.00(+0.00%)
Jun 23, 2003	10.98	11.03	10.97	10.97	6,124	-0.05(-0.50%)
Jun 20, 2003	10.99	11.15	10.99	11.03	4,483	+0.04(+0.33%)
Jun 19, 2003	11.04	11.16	10.98	10.99	4,921	-0.01(-0.08%)
Jun 18, 2003	11.06	11.07	10.98	11.00	3,062	-0.16(-1.39%)
Jun 17, 2003	11.16	11.16	10.98	11.16	5,140	+0.00(+0.00%)
Jun 16, 2003	11.06	11.16	10.93	11.16	30,075	+0.10(+0.91%)
Jun 13, 2003	11.11	11.11	11.02	11.05	11,155	-0.05(-0.49%)
Jun 12, 2003	11.20	11.20	10.97	11.11	100,942	-0.09(-0.82%)
Jun 11, 2003	11.06	11.20	11.06	11.20	49,979	+0.05(+0.41%)
Jun 10, 2003	11.15	11.16	11.12	11.16	2,187	+0.05(+0.41%)
Jun 09, 2003	11.06	11.13	11.02	11.11	8,092	+0.09(+0.83%)
Jun 06, 2003	11.19	11.20	11.01	11.02	71,414	-0.14(-1.23%)
Jun 05, 2003	11.14	11.16	11.11	11.16	4,155	+0.02(+0.16%)
Jun 04, 2003	11.11	11.20	11.11	11.14	15,857	+0.07(+0.66%)
Jun 03, 2003	11.11	11.15	11.06	11.06	3,827	+0.00(+0.00%)
Jun 02, 2003	11.10	11.10	11.02	11.06	1,968	+0.03(+0.25%)
May 30, 2003	11.11	11.18	11.03	11.04	12,795	-0.05(-0.41%)
May 29, 2003	11.15	11.19	10.84	11.08	11,592	-0.01(-0.08%)
May 28, 2003	11.15	11.16	11.07	11.09	4,155	-0.06(-0.57%)
May 27, 2003	11.16	11.16	11.12	11.16	1,531	+0.06(+0.58%)
May 23, 2003	11.13	11.16	11.09	11.09	1,749	+0.07(+0.66%)
May 22, 2003	11.02	11.03	10.98	11.02	1,859	-0.01(-0.08%)
May 21, 2003	11.02	11.03	11.02	11.03	328	+0.01(+0.08%)
May 20, 2003	10.97	11.02	10.97	11.02	23,294	+0.04(+0.33%)
May 19, 2003	11.11	11.11	10.98	10.98	3,937	+0.01(+0.08%)
May 16, 2003	11.05	11.19	10.97	10.97	24,388	-0.16(-1.48%)
May 15, 2003	11.06	11.20	11.04	11.14	5,249	+0.06(+0.58%)
May 14, 2003	11.16	11.16	11.07	11.07	2,843	-0.04(-0.33%)
May 13, 2003	11.13	11.17	11.11	11.11	984	+0.05(+0.41%)
May 12, 2003	11.06	11.06	11.04	11.06	437	+0.00(+0.00%)
May 09, 2003	10.79	11.06	10.79	11.06	2,515	+0.32(+2.98%)
May 08, 2003	10.80	10.80	10.70	10.74	56,213	-0.15(-1.34%)
May 07, 2003	10.79	10.93	10.79	10.89	17,060	+0.05(+0.51%)
May 06, 2003	10.86	10.88	10.79	10.84	2,077	-0.03(-0.25%)
May 05, 2003	11.11	11.11	10.84	10.86	2,406	-0.31(-2.78%)

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.