Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.54	11.69	11.33	11.46	99,130	+0.01(+0.08%)
Jul 30, 2003	12.09	12.09	11.38	11.45	183,409	-0.55(-4.59%)
Jul 29, 2003	11.95	12.00	11.78	12.00	115,221	+0.11(+0.90%)
Jul 28, 2003	11.69	11.91	11.68	11.89	65,374	+0.17(+1.44%)
Jul 25, 2003	11.71	11.78	11.57	11.72	38,369	+0.04(+0.38%)
Jul 24, 2003	11.82	11.86	11.51	11.68	53,109	-0.06(-0.53%)
Jul 23, 2003	11.64	11.74	11.56	11.74	107,457	+0.14(+1.23%)
Jul 22, 2003	11.51	11.70	11.49	11.60	127,036	+0.16(+1.40%)
Jul 21, 2003	11.66	11.66	11.44	11.44	108,470	-0.31(-2.65%)
Jul 18, 2003	11.82	11.82	11.64	11.75	51,759	-0.03(-0.23%)
Jul 17, 2003	12.14	12.14	11.74	11.78	113,758	-0.36(-3.00%)
Jul 16, 2003	12.20	12.26	12.11	12.14	36,006	-0.04(-0.29%)
Jul 15, 2003	12.44	12.44	11.92	12.18	98,793	-0.20(-1.65%)
Jul 14, 2003	11.65	12.53	11.64	12.38	316,071	+0.74(+6.34%)
Jul 11, 2003	11.46	11.71	11.41	11.64	125,123	+0.12(+1.08%)
Jul 10, 2003	11.29	11.52	11.20	11.52	333,512	+0.24(+2.13%)
Jul 09, 2003	11.25	11.35	11.21	11.28	789,559	+0.02(+0.16%)
Jul 08, 2003	11.28	11.37	11.24	11.26	320,234	-0.03(-0.24%)
Jul 07, 2003	11.24	11.34	11.11	11.29	304,031	+0.13(+1.20%)
Jul 03, 2003	11.29	11.29	11.06	11.15	105,882	-0.13(-1.18%)
Jul 02, 2003	11.15	11.29	11.06	11.29	340,825	+0.22(+2.01%)
Jul 01, 2003	11.05	11.06	10.78	11.06	388,984	+0.04(+0.40%)
Jun 30, 2003	10.98	11.06	10.63	11.02	1,929,283	+0.16(+1.47%)
Jun 27, 2003	11.24	11.24	10.83	10.86	139,863	-0.28(-2.55%)
Jun 26, 2003	11.06	11.22	11.02	11.14	121,972	+0.05(+0.48%)
Jun 25, 2003	11.00	11.18	10.93	11.09	161,242	+0.05(+0.48%)
Jun 24, 2003	11.09	11.11	10.84	11.04	154,378	-0.04(-0.40%)
Jun 23, 2003	10.89	11.16	10.72	11.08	167,993	+0.20(+1.80%)
Jun 20, 2003	11.34	11.40	10.80	10.89	247,095	-0.41(-3.62%)
Jun 19, 2003	11.37	11.54	11.13	11.30	174,294	-0.07(-0.63%)
Jun 18, 2003	11.69	11.73	11.32	11.37	208,951	-0.45(-3.83%)
Jun 17, 2003	11.59	11.89	11.57	11.82	175,645	+0.28(+2.39%)
Jun 16, 2003	11.33	11.78	11.33	11.54	296,042	+0.21(+1.88%)
Jun 13, 2003	11.38	11.43	11.33	11.33	59,636	+0.00(+0.00%)
Jun 12, 2003	11.29	11.37	11.29	11.33	86,866	+0.04(+0.39%)
Jun 11, 2003	11.40	11.42	11.21	11.29	90,466	-0.09(-0.78%)
Jun 10, 2003	11.47	11.54	11.33	11.38	97,555	-0.09(-0.77%)
Jun 09, 2003	11.49	11.49	11.15	11.46	118,709	+0.06(+0.55%)
Jun 06, 2003	11.56	11.64	11.33	11.40	98,455	-0.07(-0.62%)
Jun 05, 2003	11.40	11.55	11.33	11.47	121,072	-0.02(-0.15%)
Jun 04, 2003	11.24	11.55	11.24	11.49	169,681	-0.04(-0.38%)
Jun 03, 2003	11.54	11.57	11.46	11.54	139,525	-0.02(-0.15%)
Jun 02, 2003	11.15	11.56	11.11	11.55	263,524	+0.18(+1.56%)
May 30, 2003	10.93	11.38	10.82	11.38	190,497	+0.48(+4.40%)
May 29, 2003	10.66	10.91	10.45	10.90	131,762	+0.27(+2.51%)
May 28, 2003	10.73	10.73	10.41	10.63	167,656	-0.10(-0.91%)
May 27, 2003	10.36	10.75	10.27	10.73	160,342	+0.36(+3.52%)
May 23, 2003	10.54	10.62	10.31	10.36	189,822	-0.18(-1.69%)
May 22, 2003	10.66	10.66	10.44	10.54	195,898	-0.17(-1.58%)
May 21, 2003	10.58	10.74	10.54	10.71	118,597	+0.09(+0.84%)
May 20, 2003	10.93	10.93	10.58	10.62	131,649	-0.19(-1.73%)
May 19, 2003	10.80	10.90	10.75	10.81	128,498	-0.14(-1.30%)
May 16, 2003	10.71	10.95	10.58	10.95	285,578	+0.33(+3.10%)
May 15, 2003	10.66	10.74	10.57	10.62	217,052	-0.02(-0.17%)
May 14, 2003	10.27	10.89	10.27	10.64	158,654	+0.37(+3.64%)
May 13, 2003	10.24	10.50	10.13	10.26	103,406	+0.15(+1.49%)
May 12, 2003	9.687	10.13	9.687	10.11	62,224	+0.34(+3.45%)
May 09, 2003	9.909	10.26	9.776	9.776	120,622	-0.20(-1.96%)
May 08, 2003	10.13	10.13	9.954	9.971	13,502	-0.21(-2.09%)
May 07, 2003	10.05	10.66	10.04	10.18	120,284	+0.13(+1.33%)
May 06, 2003	9.998	10.11	9.954	10.05	49,059	+0.05(+0.53%)
May 05, 2003	10.09	10.19	9.927	9.998	69,312	-0.14(-1.40%)
May 02, 2003	9.820	10.22	9.776	10.14	94,067	+0.32(+3.26%)

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.