Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.53	10.90	10.52	10.74	356,500	+0.28(+2.73%)
Jul 30, 2003	10.66	10.77	10.45	10.45	393,875	-0.27(-2.52%)
Jul 29, 2003	10.34	10.77	10.34	10.72	810,614	+0.34(+3.31%)
Jul 28, 2003	10.63	10.65	10.31	10.38	507,643	-0.31(-2.87%)
Jul 25, 2003	10.59	10.73	10.43	10.69	648,108	+0.26(+2.52%)
Jul 24, 2003	10.39	10.55	10.35	10.42	506,685	+0.15(+1.49%)
Jul 23, 2003	10.17	10.31	10.17	10.27	316,387	+0.10(+1.01%)
Jul 22, 2003	9.970	10.19	9.970	10.17	247,524	+0.13(+1.31%)
Jul 21, 2003	10.23	10.31	9.927	10.04	430,292	-0.20(-1.93%)
Jul 18, 2003	10.10	10.23	9.963	10.23	318,441	+0.24(+2.41%)
Jul 17, 2003	9.941	10.05	9.883	9.992	317,071	+0.12(+1.18%)
Jul 16, 2003	10.01	10.23	9.875	9.875	487,655	-0.17(-1.67%)
Jul 15, 2003	10.22	10.36	10.01	10.04	443,161	-0.11(-1.08%)
Jul 14, 2003	10.20	10.41	10.06	10.15	452,881	-0.04(-0.36%)
Jul 11, 2003	10.000	10.25	10.000	10.19	489,024	+0.26(+2.57%)
Jul 10, 2003	10.15	10.15	9.875	9.934	496,006	-0.25(-2.44%)
Jul 09, 2003	10.41	10.41	10.15	10.18	881,531	-0.23(-2.18%)
Jul 08, 2003	10.20	10.45	10.20	10.41	474,649	+0.22(+2.15%)
Jul 07, 2003	10.16	10.45	10.16	10.19	949,573	-0.01(-0.14%)
Jul 03, 2003	10.04	10.35	10.01	10.20	679,596	+0.15(+1.45%)
Jul 02, 2003	10.08	10.12	9.897	10.06	807,876	+0.21(+2.15%)
Jul 01, 2003	9.795	9.912	9.729	9.846	550,905	+0.06(+0.60%)
Jun 30, 2003	9.824	10.01	9.737	9.788	2,238,533	+0.01(+0.07%)
Jun 27, 2003	10.000	10.15	9.722	9.781	933,692	-0.21(-2.12%)
Jun 26, 2003	10.01	10.08	9.781	9.992	992,287	-0.07(-0.73%)
Jun 25, 2003	10.04	10.15	9.963	10.07	819,787	+0.04(+0.44%)
Jun 24, 2003	10.08	10.20	9.948	10.02	674,804	-0.06(-0.58%)
Jun 23, 2003	10.30	10.45	9.978	10.08	807,465	-0.07(-0.72%)
Jun 20, 2003	10.48	10.58	10.15	10.15	932,733	-0.36(-3.41%)
Jun 19, 2003	10.59	10.80	10.50	10.51	1,092,638	-0.27(-2.51%)
Jun 18, 2003	11.32	11.38	10.75	10.78	1,566,877	-0.94(-8.04%)
Jun 17, 2003	11.80	11.90	11.60	11.72	739,287	-0.13(-1.11%)
Jun 16, 2003	11.67	11.94	11.64	11.85	554,739	+0.19(+1.63%)
Jun 13, 2003	11.80	11.81	11.61	11.66	436,179	+0.05(+0.44%)
Jun 12, 2003	11.58	11.75	11.53	11.61	274,220	-0.01(-0.13%)
Jun 11, 2003	11.46	11.85	11.37	11.63	612,512	+0.23(+1.99%)
Jun 10, 2003	11.29	11.47	11.20	11.40	1,011,043	+0.20(+1.76%)
Jun 09, 2003	11.32	11.45	10.96	11.20	537,078	-0.17(-1.48%)
Jun 06, 2003	11.26	11.66	11.26	11.37	474,512	+0.05(+0.45%)
Jun 05, 2003	11.38	11.38	11.19	11.32	358,280	+0.00(+0.00%)
Jun 04, 2003	11.26	11.39	11.23	11.32	463,149	+0.13(+1.18%)
Jun 03, 2003	11.25	11.47	11.10	11.19	493,542	+0.04(+0.39%)
Jun 02, 2003	10.88	11.29	10.88	11.15	673,709	+0.24(+2.21%)
May 30, 2003	10.71	10.96	10.70	10.91	641,947	+0.36(+3.39%)
May 29, 2003	10.52	10.74	10.40	10.55	461,096	-0.04(-0.41%)
May 28, 2003	10.70	10.77	10.45	10.59	536,941	-0.02(-0.21%)
May 27, 2003	10.27	10.76	10.27	10.61	460,000	+0.28(+2.76%)
May 23, 2003	10.25	10.37	10.19	10.33	506,548	+0.11(+1.07%)
May 22, 2003	10.29	10.36	10.20	10.22	343,768	-0.09(-0.85%)
May 21, 2003	10.23	10.39	10.17	10.31	277,506	+0.07(+0.71%)
May 20, 2003	10.28	10.43	10.07	10.23	422,488	-0.03(-0.28%)
May 19, 2003	10.42	10.42	10.25	10.26	491,625	-0.11(-1.06%)
May 16, 2003	10.42	10.55	10.36	10.37	330,899	-0.05(-0.49%)
May 15, 2003	10.37	10.46	10.28	10.42	275,042	+0.05(+0.49%)
May 14, 2003	10.34	10.40	10.23	10.37	405,923	+0.03(+0.28%)
May 13, 2003	10.49	10.52	10.26	10.34	259,434	-0.21(-2.01%)
May 12, 2003	10.41	10.55	10.26	10.55	437,822	+0.15(+1.40%)
May 09, 2003	10.10	10.42	10.03	10.41	388,262	+0.36(+3.56%)
May 08, 2003	10.10	10.12	9.788	10.05	308,720	+0.01(+0.07%)
May 07, 2003	10.30	10.34	10.000	10.04	548,030	-0.28(-2.69%)
May 06, 2003	10.10	10.52	9.963	10.32	700,542	+0.35(+3.52%)
May 05, 2003	10.18	10.18	9.861	9.970	448,226	-0.18(-1.80%)
May 02, 2003	9.934	10.22	9.934	10.15	314,744	+0.19(+1.91%)

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.