Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.55	10.72	10.41	10.54	95,310	-0.18(-1.66%)
Jul 30, 2003	10.68	10.82	10.38	10.72	105,313	-0.04(-0.41%)
Jul 29, 2003	11.21	11.24	10.19	10.77	60,805	-0.42(-3.74%)
Jul 28, 2003	10.77	11.36	10.62	11.18	69,571	+0.59(+5.54%)
Jul 25, 2003	10.18	10.90	10.04	10.60	144,201	+0.27(+2.58%)
Jul 24, 2003	10.14	10.58	10.13	10.33	286,942	+0.20(+2.02%)
Jul 23, 2003	10.01	10.25	9.805	10.13	70,808	-0.02(-0.18%)
Jul 22, 2003	9.956	10.27	9.582	10.14	84,407	+0.25(+2.51%)
Jul 21, 2003	10.23	10.23	9.547	9.895	59,906	-0.36(-3.55%)
Jul 18, 2003	10.68	10.68	10.14	10.26	94,298	-0.13(-1.28%)
Jul 17, 2003	10.93	10.94	10.25	10.39	59,119	-0.41(-3.79%)
Jul 16, 2003	10.92	11.02	10.80	10.80	65,413	-0.01(-0.08%)
Jul 15, 2003	10.92	11.03	10.81	10.81	38,326	-0.04(-0.41%)
Jul 14, 2003	10.99	11.10	10.85	10.85	32,481	-0.09(-0.81%)
Jul 11, 2003	10.99	11.07	10.91	10.94	60,917	+0.05(+0.49%)
Jul 10, 2003	10.99	11.03	10.76	10.89	93,174	-0.02(-0.16%)
Jul 09, 2003	10.90	11.03	10.80	10.91	153,867	+0.05(+0.49%)
Jul 08, 2003	10.85	10.96	10.79	10.85	34,617	-0.04(-0.41%)
Jul 07, 2003	10.85	10.99	10.83	10.90	123,970	+0.04(+0.41%)
Jul 03, 2003	10.67	10.85	10.67	10.85	35,628	+0.08(+0.74%)
Jul 02, 2003	10.81	10.87	10.68	10.77	63,390	+0.13(+1.25%)
Jul 01, 2003	11.29	11.46	10.51	10.64	163,308	-0.62(-5.53%)
Jun 30, 2003	10.61	11.34	10.41	11.26	240,298	+0.77(+7.29%)
Jun 27, 2003	10.23	10.61	9.974	10.50	75,959	+0.24(+2.34%)
Jun 26, 2003	9.965	10.29	9.867	10.26	83,171	+0.25(+2.49%)
Jun 25, 2003	10.01	10.01	9.609	10.01	99,019	-0.02(-0.18%)
Jun 24, 2003	9.858	10.05	9.823	10.03	45,182	+0.13(+1.35%)
Jun 23, 2003	10.31	10.31	9.547	9.894	98,794	-0.43(-4.14%)
Jun 20, 2003	10.32	10.32	10.03	10.32	45,632	+0.09(+0.87%)
Jun 19, 2003	10.45	10.45	9.885	10.23	58,894	-0.23(-2.21%)
Jun 18, 2003	10.54	10.54	10.37	10.46	44,508	-0.04(-0.34%)
Jun 17, 2003	10.59	10.59	10.04	10.50	72,269	+0.09(+0.85%)
Jun 16, 2003	10.68	10.72	10.41	10.41	96,321	-0.27(-2.50%)
Jun 13, 2003	10.58	10.69	10.52	10.68	29,672	+0.08(+0.76%)
Jun 12, 2003	10.68	10.69	10.57	10.60	44,508	-0.08(-0.75%)
Jun 11, 2003	10.66	10.69	10.52	10.68	75,978	+0.08(+0.76%)
Jun 10, 2003	10.23	10.67	10.23	10.60	97,670	+0.23(+2.22%)
Jun 09, 2003	10.48	10.65	10.03	10.37	92,612	-0.17(-1.60%)
Jun 06, 2003	9.885	10.68	9.876	10.53	163,308	+0.60(+6.00%)
Jun 05, 2003	10.05	10.05	9.840	9.938	136,221	-0.11(-1.06%)
Jun 04, 2003	10.00	10.05	9.920	10.04	94,973	+0.10(+0.98%)
Jun 03, 2003	9.956	10.01	9.654	9.947	152,069	-0.01(-0.09%)
Jun 02, 2003	9.787	10.04	9.654	9.956	144,089	+0.20(+2.01%)
May 30, 2003	9.734	9.787	9.609	9.760	84,857	+0.03(+0.27%)
May 29, 2003	9.547	9.734	9.360	9.734	113,630	+0.24(+2.53%)
May 28, 2003	9.743	9.743	9.333	9.493	58,557	-0.21(-2.20%)
May 27, 2003	9.387	9.707	9.333	9.707	120,823	+0.33(+3.51%)
May 23, 2003	9.342	9.431	9.342	9.378	35,628	+0.00(+0.00%)
May 22, 2003	9.333	9.476	9.298	9.378	75,079	-0.05(-0.57%)
May 21, 2003	9.342	9.431	9.226	9.431	81,373	+0.04(+0.47%)
May 20, 2003	9.511	9.520	9.298	9.387	134,648	-0.13(-1.40%)
May 19, 2003	9.404	9.520	9.262	9.520	196,352	+0.12(+1.32%)
May 16, 2003	9.307	9.502	9.298	9.396	123,183	-0.12(-1.30%)
May 15, 2003	9.565	9.565	9.360	9.520	98,007	+0.04(+0.38%)
May 14, 2003	9.458	9.520	9.289	9.484	163,308	-0.02(-0.19%)
May 13, 2003	9.387	9.565	8.719	9.502	938,378	-0.05(-0.56%)
May 12, 2003	9.725	9.725	9.458	9.556	19,106	-0.14(-1.47%)
May 09, 2003	9.751	9.778	9.520	9.698	50,352	+0.18(+1.87%)
May 08, 2003	9.787	9.787	9.476	9.520	10,003	-0.15(-1.56%)
May 07, 2003	10.05	10.05	9.449	9.671	92,387	-0.24(-2.43%)
May 06, 2003	9.209	10.01	9.209	9.912	23,040	+0.42(+4.41%)
May 05, 2003	9.796	9.796	9.031	9.493	63,615	-0.09(-0.93%)
May 02, 2003	9.814	9.831	9.556	9.582	58,782	-0.19(-1.99%)

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.