Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.70	11.76	11.60	11.65	402,977	+0.04(+0.34%)
Jul 30, 2003	11.64	11.64	11.60	11.61	62,278	-0.05(-0.47%)
Jul 29, 2003	11.70	11.70	11.56	11.67	96,165	-0.02(-0.15%)
Jul 28, 2003	11.63	11.70	11.59	11.68	166,686	+0.11(+0.93%)
Jul 25, 2003	11.52	11.59	11.39	11.58	100,744	+0.08(+0.73%)
Jul 24, 2003	11.62	11.67	11.47	11.49	302,233	-0.07(-0.63%)
Jul 23, 2003	11.56	11.57	11.43	11.57	99,828	+0.03(+0.26%)
Jul 22, 2003	11.47	11.55	11.42	11.54	162,106	+0.08(+0.67%)
Jul 21, 2003	11.57	11.57	11.42	11.46	132,799	-0.10(-0.89%)
Jul 18, 2003	11.54	11.59	11.45	11.56	100,744	+0.11(+0.98%)
Jul 17, 2003	11.62	11.62	11.44	11.45	101,660	-0.23(-1.96%)
Jul 16, 2003	11.79	11.79	11.64	11.68	120,893	-0.07(-0.60%)
Jul 15, 2003	11.84	11.88	11.73	11.75	141,957	-0.03(-0.26%)
Jul 14, 2003	11.79	11.89	11.78	11.78	390,155	+0.16(+1.35%)
Jul 11, 2003	11.58	11.67	11.58	11.62	192,330	+0.07(+0.64%)
Jul 10, 2003	11.60	11.64	11.49	11.55	324,213	-0.17(-1.45%)
Jul 09, 2003	11.73	11.75	11.65	11.72	188,666	-0.02(-0.20%)
Jul 08, 2003	11.56	11.75	11.56	11.74	553,178	+0.15(+1.29%)
Jul 07, 2003	11.50	11.59	11.50	11.59	240,870	+0.17(+1.51%)
Jul 03, 2003	11.38	11.46	11.38	11.42	190,498	+0.01(+0.06%)
Jul 02, 2003	11.25	11.41	11.25	11.41	135,546	+0.16(+1.40%)
Jul 01, 2003	11.17	11.27	11.04	11.26	211,563	+0.09(+0.83%)
Jun 30, 2003	11.30	11.30	11.16	11.16	203,320	-0.03(-0.29%)
Jun 27, 2003	11.22	11.35	11.20	11.20	237,207	-0.02(-0.21%)
Jun 26, 2003	11.13	11.25	11.13	11.22	228,964	+0.12(+1.08%)
Jun 25, 2003	11.11	11.23	11.09	11.10	130,967	+0.04(+0.32%)
Jun 24, 2003	11.10	11.12	11.00	11.07	468,919	+0.04(+0.35%)
Jun 23, 2003	11.13	11.13	10.99	11.03	203,320	-0.19(-1.67%)
Jun 20, 2003	11.21	11.26	11.18	11.22	606,297	+0.03(+0.22%)
Jun 19, 2003	11.33	11.39	11.17	11.19	201,488	-0.17(-1.49%)
Jun 18, 2003	11.34	11.41	11.32	11.36	133,715	-0.05(-0.47%)
Jun 17, 2003	11.43	11.44	11.34	11.41	326,961	+0.03(+0.28%)
Jun 16, 2003	11.25	11.38	11.21	11.38	342,530	+0.19(+1.71%)
Jun 13, 2003	11.33	11.33	11.14	11.19	105,323	-0.11(-1.00%)
Jun 12, 2003	11.33	11.34	11.24	11.30	228,048	+0.04(+0.36%)
Jun 11, 2003	11.04	11.26	11.04	11.26	339,783	+0.20(+1.84%)
Jun 10, 2003	11.06	11.08	10.98	11.06	100,744	+0.10(+0.88%)
Jun 09, 2003	11.18	11.18	10.95	10.96	1,066,974	-0.23(-2.09%)
Jun 06, 2003	11.39	11.47	11.18	11.20	217,058	-0.04(-0.33%)
Jun 05, 2003	11.10	11.26	11.02	11.23	316,886	+0.10(+0.89%)
Jun 04, 2003	10.98	11.13	10.98	11.13	143,789	+0.17(+1.53%)
Jun 03, 2003	10.96	10.98	10.91	10.97	279,336	-0.01(-0.08%)
Jun 02, 2003	11.03	11.13	10.97	10.98	1,013,854	+0.03(+0.28%)
May 30, 2003	10.80	10.95	10.80	10.94	457,013	+0.21(+1.97%)
May 29, 2003	10.80	10.83	10.69	10.73	185,919	-0.00(-0.03%)
May 28, 2003	10.76	10.78	10.72	10.74	198,741	+0.03(+0.23%)
May 27, 2003	10.49	10.72	10.49	10.71	159,359	+0.23(+2.19%)
May 23, 2003	10.45	10.52	10.44	10.48	334,288	+0.03(+0.27%)
May 22, 2003	10.34	10.49	10.33	10.45	394,734	+0.12(+1.15%)
May 21, 2003	10.24	10.35	10.23	10.33	118,145	+0.10(+0.99%)
May 20, 2003	10.31	10.34	10.19	10.23	96,165	-0.05(-0.52%)
May 19, 2003	10.47	10.47	10.27	10.29	281,168	-0.22(-2.05%)
May 16, 2003	10.56	10.56	10.47	10.50	152,948	-0.08(-0.77%)
May 15, 2003	10.58	10.61	10.50	10.58	380,080	+0.06(+0.54%)
May 14, 2003	10.58	10.60	10.50	10.53	170,349	-0.04(-0.38%)
May 13, 2003	10.56	10.62	10.50	10.57	171,265	-0.02(-0.21%)
May 12, 2003	10.44	10.59	10.44	10.59	199,656	+0.13(+1.23%)
May 09, 2003	10.39	10.48	10.37	10.46	152,948	+0.12(+1.20%)
May 08, 2003	10.38	10.43	10.33	10.34	246,365	-0.12(-1.19%)
May 07, 2003	10.48	10.52	10.43	10.46	430,453	-0.06(-0.54%)
May 06, 2003	10.45	10.56	10.45	10.52	294,906	+0.04(+0.39%)
May 05, 2003	10.49	10.53	10.44	10.48	160,275	+0.04(+0.37%)
May 02, 2003	10.24	10.45	10.23	10.44	106,239	+0.19(+1.86%)

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.