Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.59	11.65	11.50	11.61	36,334	+0.04(+0.33%)
Jul 30, 2003	11.50	11.69	11.31	11.58	44,158	+0.08(+0.66%)
Jul 29, 2003	11.31	11.88	11.31	11.50	44,423	+0.19(+1.67%)
Jul 28, 2003	11.24	11.31	11.17	11.31	31,029	+0.15(+1.35%)
Jul 25, 2003	11.31	11.31	11.12	11.16	36,599	+0.04(+0.34%)
Jul 24, 2003	11.31	11.31	11.12	11.12	20,421	-0.10(-0.87%)
Jul 23, 2003	11.42	11.42	11.04	11.22	31,162	-0.05(-0.47%)
Jul 22, 2003	10.94	11.31	10.94	11.27	10,078	+0.15(+1.36%)
Jul 21, 2003	11.33	11.33	10.93	11.12	15,382	-0.11(-1.01%)
Jul 18, 2003	11.41	11.41	11.13	11.24	11,669	-0.09(-0.80%)
Jul 17, 2003	11.44	11.54	11.31	11.33	17,504	-0.17(-1.51%)
Jul 16, 2003	11.54	11.55	11.31	11.50	9,017	+0.11(+0.93%)
Jul 15, 2003	11.54	11.54	11.31	11.39	10,608	-0.18(-1.56%)
Jul 14, 2003	11.61	11.61	11.40	11.58	42,168	+0.01(+0.07%)
Jul 11, 2003	11.77	11.77	11.39	11.57	22,808	+0.22(+1.93%)
Jul 10, 2003	12.16	12.16	11.32	11.35	15,780	-0.68(-5.64%)
Jul 09, 2003	12.16	12.37	11.91	12.03	35,803	-0.16(-1.30%)
Jul 08, 2003	11.99	12.37	11.99	12.19	74,657	+0.10(+0.81%)
Jul 07, 2003	12.76	12.78	11.99	12.09	31,427	-0.54(-4.24%)
Jul 03, 2003	12.82	12.86	12.36	12.62	10,078	-0.26(-1.99%)
Jul 02, 2003	13.12	13.12	12.44	12.88	33,549	+0.40(+3.20%)
Jul 01, 2003	13.12	13.12	12.09	12.48	73,066	-0.71(-5.37%)
Jun 30, 2003	13.20	13.39	12.90	13.19	874,673	-0.05(-0.34%)
Jun 27, 2003	13.37	13.50	13.20	13.23	52,260	-0.29(-2.17%)
Jun 26, 2003	13.57	13.57	13.39	13.53	56,357	-0.05(-0.33%)
Jun 25, 2003	13.57	13.57	13.45	13.57	51,584	+0.01(+0.06%)
Jun 24, 2003	13.57	13.57	13.28	13.57	128,761	+0.03(+0.22%)
Jun 23, 2003	13.42	13.57	13.27	13.54	42,831	-0.04(-0.28%)
Jun 20, 2003	13.50	13.57	13.27	13.57	15,912	+0.00(+0.00%)
Jun 19, 2003	13.57	13.57	13.37	13.57	32,223	+0.20(+1.47%)
Jun 18, 2003	13.40	13.57	13.28	13.38	17,238	-0.20(-1.45%)
Jun 17, 2003	13.65	13.65	13.52	13.57	28,775	+0.07(+0.50%)
Jun 16, 2003	13.39	13.77	13.39	13.51	24,532	-0.07(-0.49%)
Jun 13, 2003	13.27	13.69	13.27	13.57	39,914	+0.00(+0.00%)
Jun 12, 2003	13.72	13.72	13.36	13.57	10,343	-0.11(-0.83%)
Jun 11, 2003	13.69	13.69	13.36	13.69	3,845	+0.05(+0.33%)
Jun 10, 2003	13.40	13.65	13.27	13.64	10,343	+0.00(+0.00%)
Jun 09, 2003	13.57	13.69	13.57	13.64	10,873	+0.08(+0.56%)
Jun 06, 2003	13.31	13.57	13.20	13.57	6,630	-0.00(-0.01%)
Jun 05, 2003	13.58	13.58	13.27	13.57	6,232	+0.29(+2.22%)
Jun 04, 2003	13.58	13.69	13.27	13.27	10,078	-0.30(-2.22%)
Jun 03, 2003	13.71	13.71	13.57	13.57	13,923	-0.11(-0.83%)
Jun 02, 2003	13.76	13.76	13.32	13.69	26,919	+0.60(+4.61%)
May 30, 2003	13.57	13.57	12.06	13.08	58,479	-0.60(-4.35%)
May 29, 2003	13.77	13.88	13.35	13.68	55,031	-0.23(-1.63%)
May 28, 2003	13.69	13.91	13.61	13.91	35,273	+0.23(+1.71%)
May 27, 2003	13.57	13.91	13.57	13.67	6,630	-0.06(-0.44%)
May 23, 2003	13.81	13.84	13.57	13.73	1,989	+0.06(+0.44%)
May 22, 2003	13.64	13.67	13.57	13.67	4,110	+0.02(+0.17%)
May 21, 2003	13.57	13.67	13.46	13.65	7,293	-0.11(-0.77%)
May 20, 2003	13.99	13.99	13.76	13.76	5,834	-0.23(-1.67%)
May 19, 2003	14.10	14.10	13.81	13.99	11,536	+0.15(+1.09%)
May 16, 2003	14.14	14.14	13.84	13.84	19,891	-0.11(-0.81%)
May 15, 2003	13.91	13.95	13.78	13.95	36,466	+0.19(+1.37%)
May 14, 2003	13.80	13.88	13.62	13.76	20,951	-0.18(-1.30%)
May 13, 2003	14.18	14.18	13.80	13.94	11,404	-0.01(-0.05%)
May 12, 2003	13.61	13.95	13.61	13.95	33,416	+0.11(+0.82%)
May 09, 2003	13.57	13.85	13.50	13.84	27,714	-0.05(-0.33%)
May 08, 2003	13.91	13.93	13.23	13.88	21,349	+0.08(+0.60%)
May 07, 2003	13.50	13.95	13.50	13.80	17,769	+0.38(+2.87%)
May 06, 2003	13.35	13.53	13.23	13.42	9,945	+0.29(+2.24%)
May 05, 2003	12.97	13.35	12.82	13.12	25,327	-0.23(-1.69%)
May 02, 2003	13.65	13.87	13.27	13.35	12,862	-0.04(-0.28%)

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.