Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.94	11.94	11.84	11.92	117,310	-0.04(-0.36%)
Jul 30, 2003	11.86	12.15	11.81	11.96	1,362,289	+0.05(+0.41%)
Jul 29, 2003	11.84	11.94	11.81	11.91	73,112	+0.10(+0.86%)
Jul 28, 2003	11.62	11.86	11.62	11.81	32,425	+0.29(+2.48%)
Jul 25, 2003	11.62	11.63	11.52	11.52	28,708	-0.09(-0.79%)
Jul 24, 2003	11.38	11.67	11.33	11.62	32,838	+0.25(+2.17%)
Jul 23, 2003	11.38	11.48	11.37	11.37	18,587	-0.06(-0.51%)
Jul 22, 2003	11.33	11.43	11.33	11.43	53,078	+0.15(+1.29%)
Jul 21, 2003	11.29	11.33	11.23	11.28	19,207	-0.01(-0.09%)
Jul 18, 2003	11.14	11.35	11.09	11.29	43,784	+0.08(+0.73%)
Jul 17, 2003	11.35	11.36	11.15	11.21	40,893	-0.19(-1.70%)
Jul 16, 2003	11.35	11.44	11.33	11.40	54,111	+0.07(+0.64%)
Jul 15, 2003	11.31	11.33	11.23	11.33	26,229	+0.13(+1.12%)
Jul 14, 2003	11.09	11.22	11.09	11.20	39,654	+0.13(+1.18%)
Jul 11, 2003	10.97	11.06	10.97	11.07	47,915	+0.09(+0.84%)
Jul 10, 2003	11.21	11.21	10.94	10.98	63,612	-0.31(-2.70%)
Jul 09, 2003	11.30	11.33	11.21	11.29	35,730	-0.06(-0.56%)
Jul 08, 2003	11.62	11.62	11.33	11.35	43,371	-0.31(-2.70%)
Jul 07, 2003	11.64	11.72	11.63	11.66	19,414	+0.03(+0.25%)
Jul 03, 2003	11.69	11.72	11.63	11.63	16,522	-0.06(-0.50%)
Jul 02, 2003	11.30	11.69	11.18	11.69	71,873	+0.42(+3.69%)
Jul 01, 2003	11.72	11.72	11.26	11.28	100,994	-0.49(-4.20%)
Jun 30, 2003	12.06	12.06	11.77	11.77	40,686	-0.33(-2.76%)
Jun 27, 2003	12.03	12.19	12.03	12.10	65,057	+0.11(+0.93%)
Jun 26, 2003	12.14	12.14	11.98	11.99	44,817	-0.38(-3.09%)
Jun 25, 2003	12.35	12.41	12.35	12.38	57,003	+0.03(+0.24%)
Jun 24, 2003	12.30	12.41	12.29	12.35	15,489	+0.00(+0.00%)
Jun 23, 2003	12.38	12.44	12.35	12.35	24,990	-0.03(-0.24%)
Jun 20, 2003	12.35	12.43	12.27	12.38	40,686	+0.03(+0.24%)
Jun 19, 2003	12.30	12.43	12.24	12.35	42,958	+0.17(+1.39%)
Jun 18, 2003	12.10	12.18	12.04	12.18	20,033	+0.15(+1.21%)
Jun 17, 2003	12.10	12.17	11.98	12.03	36,349	-0.03(-0.24%)
Jun 16, 2003	12.01	12.21	12.01	12.06	58,861	+0.10(+0.85%)
Jun 13, 2003	12.30	12.30	11.86	11.96	58,655	-0.34(-2.76%)
Jun 12, 2003	12.49	12.53	12.28	12.30	61,753	-0.11(-0.86%)
Jun 11, 2003	12.10	12.43	12.10	12.40	59,894	+0.32(+2.64%)
Jun 10, 2003	11.96	12.10	11.96	12.09	70,634	+0.25(+2.09%)
Jun 09, 2003	11.94	11.96	11.84	11.84	45,230	+0.02(+0.20%)
Jun 06, 2003	11.74	11.81	11.73	11.81	14,870	+0.07(+0.62%)
Jun 05, 2003	11.54	11.77	11.54	11.74	37,382	+0.25(+2.15%)
Jun 04, 2003	11.38	11.62	11.36	11.49	41,926	+0.14(+1.24%)
Jun 03, 2003	11.33	11.35	11.27	11.35	20,240	+0.07(+0.64%)
Jun 02, 2003	11.15	11.28	11.15	11.28	23,338	+0.12(+1.08%)
May 30, 2003	11.05	11.16	11.05	11.16	16,522	+0.10(+0.88%)
May 29, 2003	11.14	11.18	11.04	11.06	34,697	-0.07(-0.65%)
May 28, 2003	11.14	11.21	11.14	11.14	15,489	+0.00(+0.00%)
May 27, 2003	11.09	11.16	11.06	11.14	42,958	+0.06(+0.52%)
May 23, 2003	10.99	11.10	10.99	11.08	34,077	+0.06(+0.57%)
May 22, 2003	11.16	11.16	11.02	11.02	49,774	-0.15(-1.30%)
May 21, 2003	11.18	11.20	11.11	11.16	23,544	-0.01(-0.09%)
May 20, 2003	11.18	11.22	11.11	11.17	25,403	-0.02(-0.17%)
May 19, 2003	11.38	11.38	11.18	11.19	32,219	-0.15(-1.28%)
May 16, 2003	11.18	11.38	11.12	11.33	39,034	+0.48(+4.46%)
May 15, 2003	10.75	10.85	10.74	10.85	27,468	+0.07(+0.67%)
May 14, 2003	10.65	10.78	10.63	10.78	37,382	+0.13(+1.23%)
May 13, 2003	10.70	10.70	10.60	10.65	24,783	+0.05(+0.46%)
May 12, 2003	10.46	10.61	10.41	10.60	53,905	+0.08(+0.74%)
May 09, 2003	10.51	10.52	10.39	10.52	33,664	+0.01(+0.14%)
May 08, 2003	10.51	10.52	10.47	10.51	35,523	+0.02(+0.18%)
May 07, 2003	10.46	10.52	10.39	10.49	29,534	+0.03(+0.28%)
May 06, 2003	10.41	10.52	10.39	10.46	59,894	+0.00(+0.05%)
May 05, 2003	10.17	10.46	10.17	10.45	33,251	+0.29(+2.86%)

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.