Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.65	11.74	11.60	11.62	1,786,696	+0.02(+0.14%)
Jul 30, 2003	11.80	11.80	11.60	11.60	890,328	-0.08(-0.72%)
Jul 29, 2003	11.89	11.89	11.62	11.69	1,378,303	-0.05(-0.43%)
Jul 28, 2003	11.91	11.91	11.69	11.74	506,272	-0.08(-0.71%)
Jul 25, 2003	11.81	11.86	11.71	11.82	595,091	+0.10(+0.82%)
Jul 24, 2003	11.77	11.88	11.71	11.73	604,862	-0.01(-0.05%)
Jul 23, 2003	11.82	11.82	11.69	11.73	518,884	-0.07(-0.62%)
Jul 22, 2003	11.66	11.85	11.58	11.80	624,579	+0.20(+1.70%)
Jul 21, 2003	11.82	11.82	11.55	11.61	582,124	-0.17(-1.43%)
Jul 18, 2003	11.74	11.82	11.66	11.78	361,318	+0.18(+1.55%)
Jul 17, 2003	11.62	11.71	11.54	11.60	681,246	-0.03(-0.24%)
Jul 16, 2003	11.91	11.91	11.58	11.62	1,043,631	-0.20(-1.67%)
Jul 15, 2003	12.04	12.05	11.82	11.82	2,125,810	-0.24(-1.96%)
Jul 14, 2003	12.15	12.20	11.99	12.06	466,125	-0.02(-0.14%)
Jul 11, 2003	12.02	12.09	11.96	12.07	900,631	+0.07(+0.61%)
Jul 10, 2003	12.22	12.22	11.89	12.00	1,082,178	-0.22(-1.80%)
Jul 09, 2003	12.25	12.36	12.19	12.22	694,392	-0.09(-0.73%)
Jul 08, 2003	12.40	12.42	12.27	12.31	848,050	-0.10(-0.77%)
Jul 07, 2003	12.38	12.49	12.38	12.41	383,701	+0.02(+0.18%)
Jul 03, 2003	12.46	12.53	12.34	12.38	525,634	-0.07(-0.59%)
Jul 02, 2003	12.35	12.49	12.33	12.46	559,741	+0.09(+0.73%)
Jul 01, 2003	12.38	12.46	12.22	12.37	1,222,869	-0.08(-0.68%)
Jun 30, 2003	12.55	12.55	12.40	12.45	328,988	+0.06(+0.45%)
Jun 27, 2003	12.55	12.56	12.39	12.40	436,637	-0.16(-1.30%)
Jun 26, 2003	12.50	12.56	12.45	12.56	673,786	+0.12(+0.95%)
Jun 25, 2003	12.50	12.61	12.42	12.44	627,955	-0.02(-0.18%)
Jun 24, 2003	12.57	12.57	12.36	12.46	1,169,755	-0.08(-0.63%)
Jun 23, 2003	12.67	12.68	12.49	12.54	915,730	-0.14(-1.07%)
Jun 20, 2003	12.83	12.84	12.68	12.68	791,383	-0.17(-1.31%)
Jun 19, 2003	12.92	12.92	12.78	12.85	946,995	+0.04(+0.31%)
Jun 18, 2003	12.76	12.82	12.67	12.81	609,835	+0.06(+0.49%)
Jun 17, 2003	12.92	12.92	12.71	12.74	2,876,158	-0.06(-0.48%)
Jun 16, 2003	12.61	12.81	12.61	12.81	1,486,486	+0.24(+1.93%)
Jun 13, 2003	12.75	12.77	12.50	12.56	748,039	-0.17(-1.33%)
Jun 12, 2003	12.63	12.73	12.54	12.73	1,171,531	+0.15(+1.21%)
Jun 11, 2003	12.49	12.60	12.44	12.58	1,089,995	+0.10(+0.77%)
Jun 10, 2003	12.53	12.53	12.41	12.49	757,276	+0.06(+0.45%)
Jun 09, 2003	12.44	12.51	12.39	12.43	1,691,837	-0.01(-0.09%)
Jun 06, 2003	12.78	12.78	12.44	12.44	1,527,876	-0.14(-1.07%)
Jun 05, 2003	12.65	12.75	12.53	12.58	1,612,254	-0.15(-1.15%)
Jun 04, 2003	12.58	12.74	12.53	12.72	2,022,601	+0.17(+1.39%)
Jun 03, 2003	12.54	12.60	12.44	12.55	858,708	+0.05(+0.41%)
Jun 02, 2003	12.55	12.58	12.44	12.50	2,100,052	+0.11(+0.86%)
May 30, 2003	12.35	12.47	11.83	12.39	2,774,016	+0.12(+1.01%)
May 29, 2003	12.54	12.60	12.19	12.27	2,902,449	-0.19(-1.49%)
May 28, 2003	12.62	12.62	12.44	12.45	2,573,816	-0.06(-0.45%)
May 27, 2003	12.24	12.56	12.24	12.51	2,262,592	+0.18(+1.46%)
May 23, 2003	11.96	12.44	11.92	12.33	3,970,061	+0.45(+3.79%)
May 22, 2003	11.73	11.92	11.68	11.88	5,088,301	+0.21(+1.78%)
May 21, 2003	11.73	11.73	11.60	11.67	1,073,297	-0.03(-0.24%)
May 20, 2003	11.55	11.77	11.54	11.70	927,455	+0.05(+0.44%)
May 19, 2003	11.71	11.79	11.64	11.65	1,463,925	-0.19(-1.57%)
May 16, 2003	11.65	11.84	11.60	11.83	1,573,351	+0.24(+2.09%)
May 15, 2003	11.46	11.64	11.46	11.59	1,579,746	+0.17(+1.53%)
May 14, 2003	11.42	11.43	11.33	11.42	952,146	+0.05(+0.45%)
May 13, 2003	11.38	11.38	11.29	11.37	960,851	+0.02(+0.20%)
May 12, 2003	11.37	11.39	11.24	11.34	380,858	+0.08(+0.75%)
May 09, 2003	11.21	11.32	11.20	11.26	641,988	+0.07(+0.65%)
May 08, 2003	11.20	11.21	11.12	11.19	491,883	-0.02(-0.15%)
May 07, 2003	11.26	11.26	11.14	11.20	1,683,843	-0.02(-0.15%)
May 06, 2003	11.34	11.34	11.19	11.22	1,197,644	-0.02(-0.15%)
May 05, 2003	11.26	11.31	11.17	11.24	899,210	+0.04(+0.40%)
May 02, 2003	11.15	11.20	11.08	11.19	930,652	+0.09(+0.81%)

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.