Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.72	10.72	10.65	10.70	8,968	+0.01(+0.12%)
Jul 30, 2003	10.67	10.70	10.63	10.68	247,015	+0.07(+0.66%)
Jul 29, 2003	10.67	10.67	10.61	10.61	2,674	-0.14(-1.30%)
Jul 28, 2003	10.74	10.80	10.74	10.75	5,821	+0.01(+0.12%)
Jul 25, 2003	10.68	10.75	10.60	10.74	41,064	+0.10(+0.96%)
Jul 24, 2003	10.63	10.74	10.63	10.64	39,805	+0.10(+0.90%)
Jul 23, 2003	10.48	10.54	10.48	10.54	7,237	+0.04(+0.42%)
Jul 22, 2003	10.39	10.50	10.33	10.50	44,997	+0.13(+1.23%)
Jul 21, 2003	10.43	10.43	10.34	10.37	32,253	-0.20(-1.92%)
Jul 18, 2003	10.44	10.58	10.44	10.58	35,557	+0.16(+1.53%)
Jul 17, 2003	10.34	10.43	10.34	10.42	5,349	-0.13(-1.21%)
Jul 16, 2003	10.61	10.61	10.54	10.54	16,834	+0.04(+0.42%)
Jul 15, 2003	10.72	10.72	10.50	10.50	43,739	-0.11(-1.08%)
Jul 14, 2003	10.71	10.71	10.61	10.61	5,034	+0.04(+0.36%)
Jul 11, 2003	10.42	10.58	10.42	10.58	11,485	+0.17(+1.59%)
Jul 10, 2003	10.46	10.48	10.41	10.41	39,018	-0.17(-1.56%)
Jul 09, 2003	10.65	10.65	10.51	10.58	35,400	-0.15(-1.42%)
Jul 08, 2003	10.70	10.74	10.57	10.73	14,474	-0.01(-0.12%)
Jul 07, 2003	10.62	10.74	10.61	10.74	151,985	+0.25(+2.42%)
Jul 03, 2003	10.49	10.51	10.44	10.49	188,801	-0.11(-1.02%)
Jul 02, 2003	10.49	10.60	10.49	10.60	7,552	+0.24(+2.27%)
Jul 01, 2003	10.30	10.46	10.30	10.36	61,989	-0.13(-1.21%)
Jun 30, 2003	10.49	10.59	10.46	10.49	39,805	+0.11(+1.10%)
Jun 27, 2003	10.52	10.61	10.37	10.37	102,424	-0.24(-2.22%)
Jun 26, 2003	10.51	10.61	10.49	10.61	12,744	-0.01(-0.12%)
Jun 25, 2003	10.67	10.77	10.62	10.62	36,658	-0.03(-0.24%)
Jun 24, 2003	10.55	10.70	10.52	10.65	16,362	-0.01(-0.06%)
Jun 23, 2003	10.83	10.83	10.65	10.65	7,552	-0.36(-3.29%)
Jun 20, 2003	11.20	11.20	11.00	11.01	61,360	-0.04(-0.40%)
Jun 19, 2003	10.91	11.11	10.91	11.06	63,720	+0.00(+0.00%)
Jun 18, 2003	11.07	11.12	11.01	11.06	48,301	-0.16(-1.42%)
Jun 17, 2003	11.19	11.22	11.11	11.22	21,869	-0.01(-0.11%)
Jun 16, 2003	11.12	11.24	11.07	11.23	24,072	+0.27(+2.49%)
Jun 13, 2003	10.90	10.96	10.84	10.96	4,405	+0.04(+0.41%)
Jun 12, 2003	10.98	10.98	10.90	10.91	68,125	+0.01(+0.12%)
Jun 11, 2003	10.74	10.90	10.74	10.90	38,704	+0.20(+1.90%)
Jun 10, 2003	10.67	10.70	10.58	10.70	54,752	+0.17(+1.57%)
Jun 09, 2003	10.55	10.70	10.53	10.53	57,269	-0.12(-1.13%)
Jun 06, 2003	10.70	10.78	10.63	10.65	109,032	+0.01(+0.06%)
Jun 05, 2003	10.55	10.68	10.55	10.65	17,621	+0.06(+0.54%)
Jun 04, 2003	10.56	10.59	10.51	10.59	39,018	+0.07(+0.66%)
Jun 03, 2003	10.49	10.52	10.49	10.52	6,922	-0.07(-0.66%)
Jun 02, 2003	10.29	10.59	10.29	10.59	31,309	+0.30(+2.90%)
May 30, 2003	10.23	10.36	10.23	10.29	115,798	+0.11(+1.06%)
May 29, 2003	10.25	10.29	10.16	10.18	65,451	+0.09(+0.88%)
May 28, 2003	10.07	10.17	10.05	10.09	231,124	-0.01(-0.13%)
May 27, 2003	9.915	10.14	9.902	10.11	176,529	+0.09(+0.89%)
May 23, 2003	10.02	10.11	10.02	10.02	10,226	+0.00(+0.00%)
May 22, 2003	9.890	10.04	9.890	10.02	52,864	+0.20(+2.01%)
May 21, 2003	9.915	9.915	9.820	9.820	83,859	-0.03(-0.26%)
May 20, 2003	9.820	9.877	9.820	9.845	21,554	+0.06(+0.65%)
May 19, 2003	9.979	9.979	9.750	9.782	24,858	-0.35(-3.45%)
May 16, 2003	10.09	10.16	10.09	10.13	8,496	+0.15(+1.46%)
May 15, 2003	10.13	10.13	9.960	9.985	21,240	-0.06(-0.57%)
May 14, 2003	9.985	10.04	9.985	10.04	2,045	+0.11(+1.15%)
May 13, 2003	9.972	9.998	9.909	9.928	8,653	-0.15(-1.45%)
May 12, 2003	9.883	10.12	9.883	10.07	144,590	+0.12(+1.21%)
May 09, 2003	9.820	9.953	9.820	9.953	44,683	-0.02(-0.19%)
May 08, 2003	9.972	9.972	9.928	9.972	6,765	-0.11(-1.07%)
May 07, 2003	10.14	10.14	10.02	10.08	35,242	-0.14(-1.37%)
May 06, 2003	10.02	10.28	10.02	10.22	53,336	+0.36(+3.61%)
May 05, 2003	9.896	9.998	9.864	9.864	42,008	+0.15(+1.50%)
May 02, 2003	9.629	9.813	9.597	9.718	11,485	+0.10(+0.99%)

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.