Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.39	13.63	13.37	13.54	14,214	+0.14(+1.06%)
Jul 30, 2003	13.12	13.40	13.12	13.40	107,367	+0.32(+2.44%)
Jul 29, 2003	13.04	13.10	12.96	13.08	12,691	+0.08(+0.61%)
Jul 28, 2003	13.09	13.10	12.96	13.00	19,544	-0.09(-0.66%)
Jul 25, 2003	13.00	13.10	13.00	13.09	8,376	+0.11(+0.82%)
Jul 24, 2003	12.92	13.00	12.92	12.98	48,734	+0.08(+0.61%)
Jul 23, 2003	12.94	12.94	12.86	12.90	9,391	+0.00(+0.00%)
Jul 22, 2003	12.86	12.92	12.86	12.90	39,342	+0.00(+0.00%)
Jul 21, 2003	12.90	12.94	12.82	12.90	30,712	-0.04(-0.30%)
Jul 18, 2003	12.84	12.94	12.80	12.94	8,630	+0.14(+1.08%)
Jul 17, 2003	12.93	12.95	12.80	12.80	40,865	-0.12(-0.91%)
Jul 16, 2003	12.90	12.95	12.90	12.92	29,697	-0.01(-0.06%)
Jul 15, 2003	12.86	12.93	12.82	12.93	7,868	+0.11(+0.83%)
Jul 14, 2003	12.91	12.93	12.82	12.82	17,513	-0.07(-0.52%)
Jul 11, 2003	12.90	12.90	12.86	12.89	6,345	+0.02(+0.18%)
Jul 10, 2003	12.89	12.89	12.83	12.87	7,614	-0.04(-0.28%)
Jul 09, 2003	12.73	12.90	12.71	12.90	38,581	+0.14(+1.08%)
Jul 08, 2003	12.65	12.76	12.65	12.76	13,706	+0.12(+0.93%)
Jul 07, 2003	12.63	12.65	12.62	12.65	39,089	+0.04(+0.31%)
Jul 03, 2003	12.65	12.67	12.61	12.61	13,706	-0.09(-0.68%)
Jul 02, 2003	12.65	12.71	12.62	12.69	36,043	+0.06(+0.47%)
Jul 01, 2003	12.45	12.67	12.42	12.63	44,927	+0.19(+1.49%)
Jun 30, 2003	12.35	12.45	12.33	12.45	47,211	+0.10(+0.83%)
Jun 27, 2003	12.23	12.35	12.22	12.35	18,275	+0.16(+1.29%)
Jun 26, 2003	12.24	12.29	12.13	12.19	11,929	-0.07(-0.55%)
Jun 25, 2003	12.26	12.29	12.21	12.26	7,614	+0.00(+0.03%)
Jun 24, 2003	12.19	12.27	12.08	12.25	11,168	+0.04(+0.32%)
Jun 23, 2003	12.51	12.54	12.21	12.21	29,443	-0.30(-2.42%)
Jun 20, 2003	12.57	12.57	12.51	12.52	14,214	-0.05(-0.41%)
Jun 19, 2003	12.59	12.60	12.51	12.57	10,152	-0.02(-0.19%)
Jun 18, 2003	12.57	12.59	12.48	12.59	10,660	+0.01(+0.09%)
Jun 17, 2003	12.61	12.61	12.53	12.58	48,734	-0.01(-0.09%)
Jun 16, 2003	12.43	12.59	12.43	12.59	19,544	+0.20(+1.62%)
Jun 13, 2003	12.51	12.55	12.39	12.39	11,422	-0.10(-0.79%)
Jun 12, 2003	12.39	12.51	12.39	12.49	7,868	+0.12(+0.96%)
Jun 11, 2003	12.61	12.65	12.21	12.37	38,073	-0.28(-2.18%)
Jun 10, 2003	12.67	12.67	12.61	12.65	13,960	+0.00(+0.00%)
Jun 09, 2003	12.43	12.73	12.39	12.65	16,752	+0.18(+1.42%)
Jun 06, 2003	12.58	12.68	12.43	12.47	17,513	-0.15(-1.16%)
Jun 05, 2003	12.62	12.62	12.58	12.62	16,752	-0.01(-0.09%)
Jun 04, 2003	12.60	12.63	12.57	12.63	25,636	+0.04(+0.31%)
Jun 03, 2003	12.53	12.59	12.53	12.59	18,275	-0.04(-0.31%)
Jun 02, 2003	12.78	12.86	12.61	12.63	36,296	-0.11(-0.87%)
May 30, 2003	12.55	12.74	12.55	12.74	15,990	+0.23(+1.83%)
May 29, 2003	12.38	12.59	12.38	12.51	48,734	+0.17(+1.34%)
May 28, 2003	12.27	12.34	12.26	12.34	8,630	+0.09(+0.77%)
May 27, 2003	11.98	12.25	11.98	12.25	32,997	+0.33(+2.78%)
May 23, 2003	11.99	11.99	11.92	11.92	14,468	-0.04(-0.33%)
May 22, 2003	11.72	11.98	11.72	11.96	38,835	+0.28(+2.36%)
May 21, 2003	11.65	11.68	11.53	11.68	30,458	+0.00(+0.00%)
May 20, 2003	11.56	11.81	11.53	11.68	25,128	+0.08(+0.68%)
May 19, 2003	11.86	11.86	11.60	11.60	15,990	-0.26(-2.16%)
May 16, 2003	12.14	12.15	11.86	11.86	34,774	-0.31(-2.53%)
May 15, 2003	12.17	12.19	12.12	12.17	22,844	-0.01(-0.06%)
May 14, 2003	12.24	12.25	12.13	12.17	34,520	-0.02(-0.19%)
May 13, 2003	12.09	12.21	12.09	12.20	14,214	+0.09(+0.78%)
May 12, 2003	12.02	12.10	12.01	12.10	9,645	+0.15(+1.22%)
May 09, 2003	11.86	11.96	11.83	11.96	10,914	+0.12(+1.00%)
May 08, 2003	11.91	11.92	11.83	11.84	20,052	-0.11(-0.96%)
May 07, 2003	11.96	11.96	11.92	11.95	15,229	+0.02(+0.13%)
May 06, 2003	11.91	11.96	11.85	11.94	47,465	+0.02(+0.17%)
May 05, 2003	11.77	11.92	11.75	11.92	11,929	+0.11(+0.90%)
May 02, 2003	11.74	11.86	11.70	11.81	40,865	+0.07(+0.60%)

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.