Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.08	11.15	10.96	11.10	181,060	-0.02(-0.21%)
Jul 30, 2003	10.84	11.15	10.81	11.12	414,184	+0.29(+2.67%)
Jul 29, 2003	10.81	10.87	10.69	10.83	270,942	+0.02(+0.21%)
Jul 28, 2003	10.71	10.81	10.62	10.81	243,485	+0.00(+0.00%)
Jul 25, 2003	10.50	10.81	10.50	10.81	218,618	+0.30(+2.83%)
Jul 24, 2003	10.43	10.61	10.43	10.51	192,975	+0.05(+0.48%)
Jul 23, 2003	10.33	10.47	10.29	10.46	570,636	+0.14(+1.31%)
Jul 22, 2003	9.999	10.33	9.960	10.33	600,166	+0.31(+3.08%)
Jul 21, 2003	10.22	10.22	9.999	10.02	161,892	-0.25(-2.44%)
Jul 18, 2003	10.08	10.27	10.04	10.27	231,311	+0.25(+2.47%)
Jul 17, 2003	10.12	10.14	9.818	10.02	351,240	-0.10(-0.99%)
Jul 16, 2003	10.39	10.42	10.10	10.12	299,953	-0.25(-2.42%)
Jul 15, 2003	10.42	10.50	10.32	10.37	472,983	-0.20(-1.90%)
Jul 14, 2003	10.42	10.61	10.42	10.57	316,531	+0.09(+0.88%)
Jul 11, 2003	10.44	10.54	10.42	10.48	228,461	+0.04(+0.37%)
Jul 10, 2003	10.81	10.81	10.37	10.44	486,971	-0.39(-3.57%)
Jul 09, 2003	10.71	10.83	10.58	10.83	216,805	+0.14(+1.26%)
Jul 08, 2003	10.67	10.72	10.58	10.69	298,917	+0.02(+0.22%)
Jul 07, 2003	10.64	10.89	10.62	10.67	259,804	+0.05(+0.47%)
Jul 03, 2003	10.81	10.83	10.62	10.62	78,226	-0.19(-1.75%)
Jul 02, 2003	10.54	10.81	10.46	10.81	237,786	+0.27(+2.56%)
Jul 01, 2003	10.49	10.58	10.31	10.54	346,060	+0.07(+0.70%)
Jun 30, 2003	10.49	10.55	10.44	10.47	436,719	+0.02(+0.18%)
Jun 27, 2003	10.42	10.49	10.38	10.45	333,886	+0.04(+0.41%)
Jun 26, 2003	10.56	10.56	10.40	10.40	314,977	-0.15(-1.43%)
Jun 25, 2003	10.73	10.80	10.52	10.55	167,331	-0.22(-2.01%)
Jun 24, 2003	10.77	10.81	10.72	10.77	153,085	-0.01(-0.07%)
Jun 23, 2003	10.82	10.84	10.74	10.78	254,623	-0.06(-0.53%)
Jun 20, 2003	10.87	10.90	10.83	10.84	168,108	+0.03(+0.32%)
Jun 19, 2003	10.86	10.89	10.79	10.80	298,917	-0.06(-0.53%)
Jun 18, 2003	10.78	10.92	10.78	10.86	173,807	-0.05(-0.49%)
Jun 17, 2003	10.87	10.96	10.81	10.91	155,416	+0.07(+0.60%)
Jun 16, 2003	10.62	10.89	10.62	10.85	307,724	+0.29(+2.70%)
Jun 13, 2003	10.85	10.86	10.56	10.56	188,830	-0.28(-2.60%)
Jun 12, 2003	10.81	10.86	10.72	10.84	138,579	+0.04(+0.36%)
Jun 11, 2003	10.71	10.81	10.33	10.81	116,303	+0.09(+0.86%)
Jun 10, 2003	10.51	10.71	10.49	10.71	123,037	+0.22(+2.14%)
Jun 09, 2003	10.50	10.60	10.48	10.49	254,882	-0.24(-2.27%)
Jun 06, 2003	10.81	10.88	10.71	10.73	282,080	-0.07(-0.68%)
Jun 05, 2003	10.69	10.81	10.64	10.81	328,187	+0.08(+0.76%)
Jun 04, 2003	10.62	10.73	10.58	10.72	210,330	+0.10(+0.91%)
Jun 03, 2003	10.33	10.63	10.25	10.63	950,629	+0.30(+2.92%)
Jun 02, 2003	10.15	10.35	10.11	10.33	316,531	+0.22(+2.14%)
May 30, 2003	10.02	10.11	10.01	10.11	147,386	+0.13(+1.32%)
May 29, 2003	10.04	10.10	9.891	9.980	250,997	-0.04(-0.42%)
May 28, 2003	9.883	10.06	9.883	10.02	223,281	+0.13(+1.33%)
May 27, 2003	9.729	9.949	9.729	9.891	155,934	+0.12(+1.18%)
May 23, 2003	9.698	9.802	9.636	9.775	207,739	+0.12(+1.20%)
May 22, 2003	9.671	9.686	9.594	9.659	187,276	+0.03(+0.28%)
May 21, 2003	9.752	9.752	9.594	9.632	178,987	-0.12(-1.23%)
May 20, 2003	9.760	9.794	9.671	9.752	177,692	+0.02(+0.24%)
May 19, 2003	9.926	9.941	9.698	9.729	303,579	-0.19(-1.95%)
May 16, 2003	10.04	10.10	9.922	9.922	495,260	-0.19(-1.91%)
May 15, 2003	10.06	10.13	10.04	10.11	232,347	+0.04(+0.38%)
May 14, 2003	10.07	10.10	9.991	10.08	260,840	+0.02(+0.19%)
May 13, 2003	10.10	10.13	9.941	10.06	154,898	-0.06(-0.61%)
May 12, 2003	10.11	10.15	10.01	10.12	206,962	-0.01(-0.11%)
May 09, 2003	9.883	10.13	9.883	10.13	124,851	+0.29(+2.90%)
May 08, 2003	9.902	9.933	9.825	9.845	167,331	-0.08(-0.78%)
May 07, 2003	9.787	9.980	9.779	9.922	386,727	+0.02(+0.23%)
May 06, 2003	9.929	10.01	9.852	9.899	428,690	+0.00(+0.04%)
May 05, 2003	10.15	10.15	9.875	9.895	241,413	-0.26(-2.55%)
May 02, 2003	9.864	10.17	9.864	10.15	352,017	+0.29(+2.94%)

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.