Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.23	10.24	9.924	9.949	59,601	-0.22(-2.20%)
Jul 30, 2003	10.23	10.26	10.07	10.17	74,501	-0.14(-1.31%)
Jul 29, 2003	10.26	10.31	10.23	10.31	41,889	+0.01(+0.14%)
Jul 28, 2003	10.26	10.32	10.24	10.29	56,508	+0.07(+0.66%)
Jul 25, 2003	10.42	10.42	10.17	10.23	99,523	-0.19(-1.81%)
Jul 24, 2003	10.64	10.64	10.35	10.41	87,996	-0.21(-2.01%)
Jul 23, 2003	10.65	10.65	10.54	10.63	40,483	+0.06(+0.61%)
Jul 22, 2003	10.60	10.62	10.54	10.56	33,736	+0.03(+0.27%)
Jul 21, 2003	10.54	10.62	10.53	10.54	88,277	-0.04(-0.34%)
Jul 18, 2003	10.58	10.64	10.55	10.57	50,886	+0.04(+0.41%)
Jul 17, 2003	10.56	10.67	10.53	10.53	61,288	-0.02(-0.20%)
Jul 16, 2003	10.73	10.74	10.55	10.55	120,046	-0.06(-0.57%)
Jul 15, 2003	10.69	10.83	10.60	10.61	119,765	-0.01(-0.10%)
Jul 14, 2003	10.51	10.67	10.49	10.62	105,989	+0.29(+2.79%)
Jul 11, 2003	10.23	10.54	10.23	10.33	65,224	+0.17(+1.68%)
Jul 10, 2003	10.30	10.32	10.06	10.16	58,757	-0.06(-0.56%)
Jul 09, 2003	10.46	10.46	10.20	10.22	108,800	-0.20(-1.94%)
Jul 08, 2003	10.64	10.64	10.42	10.42	77,594	-0.14(-1.35%)
Jul 07, 2003	10.56	10.56	10.42	10.56	67,473	+0.18(+1.78%)
Jul 03, 2003	10.35	10.51	10.32	10.38	46,106	+0.11(+1.04%)
Jul 02, 2003	9.874	10.32	9.846	10.27	134,946	+0.40(+4.03%)
Jul 01, 2003	10.03	10.08	9.828	9.874	83,498	-0.13(-1.28%)
Jun 30, 2003	10.32	10.32	9.888	10.00	116,953	-0.32(-3.10%)
Jun 27, 2003	10.45	10.53	10.30	10.32	61,850	-0.07(-0.72%)
Jun 26, 2003	10.32	10.40	10.26	10.40	50,886	+0.05(+0.45%)
Jun 25, 2003	10.16	10.35	10.08	10.35	86,590	+0.32(+3.19%)
Jun 24, 2003	9.817	10.07	9.430	10.03	208,042	+0.07(+0.71%)
Jun 23, 2003	10.55	10.55	9.960	9.960	229,690	-0.57(-5.41%)
Jun 20, 2003	10.81	10.82	10.53	10.53	157,999	-0.41(-3.74%)
Jun 19, 2003	11.04	11.12	10.93	10.94	73,658	-0.08(-0.71%)
Jun 18, 2003	10.94	11.17	10.94	11.02	65,505	+0.08(+0.71%)
Jun 17, 2003	11.01	11.03	10.91	10.94	52,010	+0.01(+0.10%)
Jun 16, 2003	10.90	11.03	10.90	10.93	88,839	+0.11(+1.05%)
Jun 13, 2003	10.94	11.03	10.81	10.81	62,693	-0.03(-0.30%)
Jun 12, 2003	10.88	10.91	10.76	10.85	89,964	+0.06(+0.59%)
Jun 11, 2003	10.88	10.99	10.72	10.78	118,921	-0.09(-0.85%)
Jun 10, 2003	10.39	10.87	10.39	10.87	156,594	+0.54(+5.23%)
Jun 09, 2003	10.34	10.49	10.32	10.33	62,975	+0.06(+0.59%)
Jun 06, 2003	10.50	10.59	10.27	10.27	95,024	-0.16(-1.50%)
Jun 05, 2003	10.42	10.49	10.38	10.43	60,163	+0.05(+0.48%)
Jun 04, 2003	10.29	10.38	10.26	10.38	46,669	+0.09(+0.83%)
Jun 03, 2003	10.17	10.29	10.13	10.29	67,192	+0.16(+1.54%)
Jun 02, 2003	10.05	10.17	10.03	10.14	66,629	+0.11(+1.06%)
May 30, 2003	10.14	10.26	10.03	10.03	96,992	-0.14(-1.36%)
May 29, 2003	10.16	10.21	10.12	10.17	86,590	+0.07(+0.67%)
May 28, 2003	10.14	10.26	10.08	10.10	49,480	-0.07(-0.70%)
May 27, 2003	10.01	10.18	9.984	10.17	87,152	+0.22(+2.22%)
May 23, 2003	9.956	10.01	9.899	9.952	56,508	+0.02(+0.25%)
May 22, 2003	9.924	9.960	9.871	9.927	49,199	+0.04(+0.40%)
May 21, 2003	9.942	9.942	9.871	9.888	43,857	+0.04(+0.36%)
May 20, 2003	9.764	9.924	9.764	9.853	41,046	+0.07(+0.69%)
May 19, 2003	9.942	10.02	9.785	9.785	68,316	-0.09(-0.86%)
May 16, 2003	9.743	9.917	9.728	9.871	65,505	+0.16(+1.65%)
May 15, 2003	9.693	9.764	9.639	9.711	46,106	+0.10(+1.07%)
May 14, 2003	9.657	9.686	9.607	9.607	48,918	+0.00(+0.04%)
May 13, 2003	9.604	9.629	9.579	9.604	43,576	+0.12(+1.31%)
May 12, 2003	9.401	9.486	9.319	9.479	61,007	+0.11(+1.22%)
May 09, 2003	9.337	9.365	9.284	9.365	57,071	+0.00(+0.00%)
May 08, 2003	9.419	9.437	9.365	9.365	25,583	-0.02(-0.27%)
May 07, 2003	9.568	9.568	9.319	9.390	65,505	-0.18(-1.86%)
May 06, 2003	9.526	9.622	9.526	9.568	44,138	+0.05(+0.56%)
May 05, 2003	9.639	9.650	9.508	9.515	41,889	-0.15(-1.55%)
May 02, 2003	9.764	9.817	9.639	9.664	56,227	-0.05(-0.48%)

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.