Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.68	11.78	11.57	11.78	7,168	+0.10(+0.84%)
Jul 30, 2003	11.29	11.68	11.29	11.68	4,386	+0.05(+0.40%)
Jul 29, 2003	11.56	11.64	11.56	11.64	1,283	+0.14(+1.18%)
Jul 28, 2003	11.61	11.62	11.50	11.50	855	+0.07(+0.61%)
Jul 25, 2003	11.48	11.48	11.43	11.43	534	-0.02(-0.16%)
Jul 24, 2003	11.45	11.45	11.45	11.45	106	+0.26(+2.30%)
Jul 23, 2003	11.19	11.19	11.19	11.19	106	+0.05(+0.42%)
Jul 22, 2003	11.22	11.55	11.12	11.15	2,460	-0.39(-3.36%)
Jul 21, 2003	11.66	11.66	11.28	11.53	3,637	-0.10(-0.89%)
Jul 18, 2003	11.45	11.64	11.45	11.64	1,818	+0.19(+1.64%)
Jul 17, 2003	11.31	11.45	11.31	11.45	2,139	+0.17(+1.53%)
Jul 16, 2003	11.01	11.45	11.01	11.28	5,349	+0.29(+2.68%)
Jul 15, 2003	10.88	11.17	10.75	10.98	3,851	+0.12(+1.07%)
Jul 14, 2003	10.63	10.87	10.63	10.87	3,958	+0.23(+2.20%)
Jul 11, 2003	10.59	10.66	10.46	10.63	9,094	+0.21(+2.02%)
Jul 10, 2003	10.28	10.66	10.28	10.42	7,489	+0.14(+1.36%)
Jul 09, 2003	10.28	10.54	10.28	10.28	1,604	-0.28(-2.65%)
Jul 08, 2003	10.09	10.56	10.09	10.56	320	+0.23(+2.26%)
Jul 07, 2003	10.56	10.56	10.07	10.33	2,567	-0.33(-3.07%)
Jul 03, 2003	10.66	10.66	10.66	10.66	0	+0.00(+0.00%)
Jul 02, 2003	10.49	10.66	10.09	10.66	6,526	-0.01(-0.14%)
Jul 01, 2003	10.67	10.67	10.67	10.67	0	-0.06(-0.51%)
Jun 30, 2003	10.73	10.73	10.73	10.73	0	+0.15(+1.41%)
Jun 27, 2003	10.58	10.58	10.58	10.58	0	-0.01(-0.09%)
Jun 26, 2003	10.59	10.59	10.59	10.59	427	+0.01(+0.09%)
Jun 25, 2003	10.58	10.58	10.58	10.58	0	+0.00(+0.00%)
Jun 24, 2003	10.76	10.83	10.58	10.58	3,744	-0.23(-2.12%)
Jun 23, 2003	11.05	11.05	10.80	10.80	320	-0.13(-1.20%)
Jun 20, 2003	10.89	10.94	10.89	10.94	213	+0.13(+1.21%)
Jun 19, 2003	10.75	10.98	10.75	10.80	2,246	+0.02(+0.22%)
Jun 18, 2003	10.80	10.80	10.78	10.78	1,711	-0.02(-0.22%)
Jun 17, 2003	10.87	10.98	10.80	10.80	5,991	-0.18(-1.62%)
Jun 16, 2003	10.98	10.98	10.84	10.98	1,390	-0.11(-1.01%)
Jun 13, 2003	11.09	11.09	11.09	11.09	1,069	-0.00(-0.04%)
Jun 12, 2003	10.98	11.10	10.98	11.10	1,497	+0.01(+0.13%)
Jun 11, 2003	11.09	11.09	11.09	11.09	0	+0.00(+0.00%)
Jun 10, 2003	11.06	11.09	11.06	11.09	855	+0.03(+0.25%)
Jun 09, 2003	10.91	11.06	10.91	11.06	641	+0.07(+0.68%)
Jun 06, 2003	10.98	10.98	10.98	10.98	0	+0.00(+0.00%)
Jun 05, 2003	10.93	10.98	10.93	10.98	1,390	+0.07(+0.60%)
Jun 04, 2003	10.92	10.92	10.92	10.92	320	+0.14(+1.30%)
Jun 03, 2003	10.56	10.98	10.56	10.78	6,847	-0.29(-2.62%)
Jun 02, 2003	10.80	11.07	10.80	11.07	2,460	+0.64(+6.19%)
May 30, 2003	10.66	10.66	10.42	10.42	427	-0.24(-2.28%)
May 29, 2003	10.66	10.66	10.33	10.66	534	+0.00(+0.00%)
May 28, 2003	10.67	10.67	10.66	10.66	1,604	+0.37(+3.59%)
May 27, 2003	10.09	10.58	10.09	10.30	4,065	+0.20(+1.99%)
May 23, 2003	10.66	10.70	10.09	10.09	27,603	-0.55(-5.18%)
May 22, 2003	10.65	10.65	10.65	10.65	106	+0.14(+1.33%)
May 21, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
May 20, 2003	10.35	10.51	10.35	10.51	213	+0.15(+1.49%)
May 19, 2003	10.47	10.47	10.35	10.35	2,139	-0.12(-1.12%)
May 16, 2003	10.47	10.47	10.47	10.47	0	+0.00(+0.00%)
May 15, 2003	10.63	10.75	10.47	10.47	17,225	+0.02(+0.22%)
May 14, 2003	10.61	10.61	10.35	10.44	14,657	-0.42(-3.87%)
May 13, 2003	10.98	10.98	10.59	10.87	6,740	-0.12(-1.06%)
May 12, 2003	10.84	10.98	10.84	10.98	1,390	+0.16(+1.51%)
May 09, 2003	10.82	10.82	10.82	10.82	320	-0.16(-1.49%)
May 08, 2003	10.76	10.98	10.76	10.98	855	+0.20(+1.86%)
May 07, 2003	10.98	10.98	10.78	10.78	534	-0.08(-0.77%)
May 06, 2003	10.71	10.98	10.71	10.87	7,489	+0.23(+2.15%)
May 05, 2003	10.80	11.09	10.56	10.64	7,596	+0.03(+0.26%)
May 02, 2003	10.92	10.92	10.61	10.61	4,065	-0.31(-2.82%)

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.