Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.04	11.10	10.99	11.07	19,623	+0.11(+0.99%)
Jul 30, 2003	10.95	10.96	10.91	10.96	4,647	+0.00(+0.00%)
Jul 29, 2003	11.02	11.02	10.84	10.96	114,642	-0.02(-0.21%)
Jul 28, 2003	10.89	10.98	10.89	10.98	7,229	+0.09(+0.87%)
Jul 25, 2003	10.81	10.89	10.71	10.89	84,690	+0.03(+0.30%)
Jul 24, 2003	10.93	10.95	10.84	10.86	21,172	+0.05(+0.47%)
Jul 23, 2003	10.89	10.89	10.81	10.81	11,877	+0.01(+0.09%)
Jul 22, 2003	10.69	10.83	10.69	10.80	36,148	+0.13(+1.18%)
Jul 21, 2003	10.75	10.76	10.64	10.67	35,115	-0.14(-1.29%)
Jul 18, 2003	10.81	10.81	10.69	10.81	12,393	+0.05(+0.49%)
Jul 17, 2003	10.86	10.89	10.76	10.76	38,730	-0.27(-2.46%)
Jul 16, 2003	11.16	11.16	10.97	11.03	109,994	-0.09(-0.85%)
Jul 15, 2003	11.27	11.27	11.11	11.12	34,082	-0.01(-0.10%)
Jul 14, 2003	11.17	11.25	11.13	11.13	50,091	+0.15(+1.41%)
Jul 11, 2003	11.03	11.04	10.98	10.98	7,229	+0.03(+0.27%)
Jul 10, 2003	11.03	11.03	10.88	10.95	61,452	-0.16(-1.48%)
Jul 09, 2003	11.05	11.13	11.00	11.12	36,664	+0.05(+0.44%)
Jul 08, 2003	10.87	11.07	10.87	11.07	338,247	+0.21(+1.89%)
Jul 07, 2003	10.80	10.86	10.77	10.86	69,715	+0.24(+2.22%)
Jul 03, 2003	10.55	10.65	10.55	10.63	19,107	-0.05(-0.47%)
Jul 02, 2003	10.53	10.68	10.53	10.68	55,772	+0.23(+2.19%)
Jul 01, 2003	10.29	10.46	10.24	10.45	85,207	+0.11(+1.07%)
Jun 30, 2003	10.51	10.51	10.34	10.34	41,312	-0.10(-0.96%)
Jun 27, 2003	10.45	10.53	10.44	10.44	10,328	+0.04(+0.41%)
Jun 26, 2003	10.32	10.43	10.29	10.39	35,632	+0.13(+1.28%)
Jun 25, 2003	10.28	10.37	10.26	10.26	35,115	+0.07(+0.68%)
Jun 24, 2003	10.14	10.23	10.12	10.19	17,041	-0.01(-0.13%)
Jun 23, 2003	10.33	10.33	10.16	10.21	63,001	-0.19(-1.81%)
Jun 20, 2003	10.43	10.47	10.39	10.39	131,167	-0.06(-0.57%)
Jun 19, 2003	10.70	10.70	10.44	10.45	38,214	-0.19(-1.75%)
Jun 18, 2003	10.60	10.70	10.59	10.64	29,435	-0.04(-0.36%)
Jun 17, 2003	10.71	10.72	10.58	10.68	73,846	+0.03(+0.24%)
Jun 16, 2003	10.46	10.65	10.46	10.65	21,172	+0.20(+1.87%)
Jun 13, 2003	10.62	10.62	10.43	10.46	24,271	-0.07(-0.63%)
Jun 12, 2003	10.65	10.65	10.52	10.52	55,772	-0.06(-0.53%)
Jun 11, 2003	10.44	10.58	10.44	10.58	37,697	+0.17(+1.60%)
Jun 10, 2003	10.36	10.41	10.29	10.41	36,664	+0.12(+1.19%)
Jun 09, 2003	10.44	10.46	10.26	10.29	62,485	-0.25(-2.41%)
Jun 06, 2003	10.82	10.90	10.55	10.55	102,765	-0.05(-0.49%)
Jun 05, 2003	10.37	10.63	10.36	10.60	27,369	+0.14(+1.37%)
Jun 04, 2003	10.26	10.45	10.26	10.45	59,903	+0.24(+2.37%)
Jun 03, 2003	10.20	10.23	10.20	10.21	22,721	-0.04(-0.43%)
Jun 02, 2003	10.34	10.40	10.26	10.26	82,108	+0.08(+0.82%)
May 30, 2003	10.13	10.17	10.13	10.17	21,689	+0.22(+2.26%)
May 29, 2003	10.03	10.09	9.950	9.950	124,970	-0.04(-0.37%)
May 28, 2003	10.000	10.000	9.946	9.986	53,190	+0.08(+0.78%)
May 27, 2003	9.682	9.909	9.682	9.909	16,525	+0.22(+2.26%)
May 23, 2003	9.547	9.690	9.547	9.690	6,196	+0.12(+1.21%)
May 22, 2003	9.508	9.585	9.508	9.574	4,647	+0.10(+1.10%)
May 21, 2003	9.469	9.469	9.469	9.469	26,853	+0.06(+0.62%)
May 20, 2003	9.469	9.487	9.378	9.411	20,139	-0.08(-0.80%)
May 19, 2003	9.669	9.669	9.475	9.487	24,787	-0.23(-2.33%)
May 16, 2003	9.704	9.727	9.675	9.713	15,492	-0.00(-0.04%)
May 15, 2003	9.758	9.758	9.673	9.717	21,172	+0.07(+0.74%)
May 14, 2003	9.740	9.740	9.634	9.645	14,975	-0.06(-0.60%)
May 13, 2003	9.694	9.704	9.659	9.704	16,008	+0.01(+0.10%)
May 12, 2003	9.556	9.694	9.556	9.694	19,623	+0.20(+2.08%)
May 09, 2003	9.475	9.535	9.434	9.496	11,360	+0.07(+0.78%)
May 08, 2003	9.343	9.438	9.343	9.423	19,623	-0.10(-1.04%)
May 07, 2003	9.512	9.580	9.512	9.522	11,360	-0.03(-0.36%)
May 06, 2003	9.553	9.601	9.547	9.556	7,746	+0.07(+0.69%)
May 05, 2003	9.527	9.558	9.471	9.491	14,459	+0.02(+0.22%)
May 02, 2003	9.283	9.469	9.283	9.469	16,525	+0.22(+2.34%)

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.