Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.76	11.82	11.46	11.56	19,320	-0.09(-0.75%)
Jul 30, 2003	11.74	11.76	11.58	11.65	4,485	-0.05(-0.45%)
Jul 29, 2003	11.50	11.70	11.50	11.70	15,985	-0.03(-0.30%)
Jul 28, 2003	11.60	11.79	11.60	11.74	21,620	-0.11(-0.95%)
Jul 25, 2003	11.92	11.97	11.85	11.85	4,600	+0.04(+0.37%)
Jul 24, 2003	11.87	11.87	11.81	11.81	3,105	-0.15(-1.24%)
Jul 23, 2003	11.94	12.00	11.87	11.96	16,100	-0.10(-0.79%)
Jul 22, 2003	12.12	12.13	11.96	12.05	21,620	-0.08(-0.65%)
Jul 21, 2003	12.19	12.19	12.06	12.13	7,130	+0.00(+0.00%)
Jul 18, 2003	12.17	12.22	12.13	12.13	8,050	-0.13(-1.06%)
Jul 17, 2003	12.26	12.26	12.10	12.26	16,790	-0.05(-0.42%)
Jul 16, 2003	12.31	12.31	12.23	12.31	12,075	-0.08(-0.63%)
Jul 15, 2003	12.52	12.59	12.39	12.39	20,240	-0.10(-0.84%)
Jul 14, 2003	12.56	12.58	12.50	12.50	10,810	-0.03(-0.28%)
Jul 11, 2003	12.58	12.61	12.53	12.53	5,865	-0.08(-0.62%)
Jul 10, 2003	12.57	12.61	12.51	12.61	3,335	+0.05(+0.42%)
Jul 09, 2003	12.51	12.56	12.50	12.56	7,130	+0.04(+0.35%)
Jul 08, 2003	12.58	12.58	12.51	12.51	11,615	-0.10(-0.76%)
Jul 07, 2003	12.64	12.64	12.61	12.61	6,210	+0.00(+0.00%)
Jul 03, 2003	12.59	12.63	12.59	12.61	5,405	-0.02(-0.14%)
Jul 02, 2003	12.60	12.63	12.60	12.63	3,795	+0.03(+0.21%)
Jul 01, 2003	12.57	12.60	12.45	12.60	6,900	+0.08(+0.62%)
Jun 30, 2003	12.49	12.53	12.48	12.52	4,945	+0.08(+0.63%)
Jun 27, 2003	12.44	12.44	12.41	12.44	3,220	-0.03(-0.28%)
Jun 26, 2003	12.56	12.56	12.48	12.48	6,440	-0.04(-0.35%)
Jun 25, 2003	12.43	12.55	12.43	12.52	9,545	+0.04(+0.35%)
Jun 24, 2003	12.65	12.69	12.48	12.48	15,525	-0.04(-0.35%)
Jun 23, 2003	12.62	12.62	12.52	12.52	14,490	-0.09(-0.69%)
Jun 20, 2003	12.58	12.61	12.56	12.61	4,370	+0.04(+0.35%)
Jun 19, 2003	12.54	12.57	12.54	12.56	4,715	+0.04(+0.35%)
Jun 18, 2003	12.63	12.65	12.52	12.52	10,465	-0.10(-0.76%)
Jun 17, 2003	12.72	12.72	12.52	12.62	13,110	-0.09(-0.68%)
Jun 16, 2003	12.71	12.72	12.68	12.70	2,760	+0.02(+0.14%)
Jun 13, 2003	12.72	12.72	12.69	12.69	1,610	+0.03(+0.21%)
Jun 12, 2003	12.80	12.80	12.61	12.66	8,625	-0.12(-0.95%)
Jun 11, 2003	12.63	12.78	12.58	12.78	8,510	+0.22(+1.73%)
Jun 10, 2003	12.55	12.58	12.52	12.56	7,820	-0.06(-0.48%)
Jun 09, 2003	12.55	12.63	12.55	12.63	4,370	+0.07(+0.55%)
Jun 06, 2003	12.56	12.65	12.49	12.56	10,235	+0.00(+0.00%)
Jun 05, 2003	12.62	12.64	12.49	12.56	15,755	-0.05(-0.41%)
Jun 04, 2003	12.60	12.61	12.60	12.61	4,485	+0.06(+0.49%)
Jun 03, 2003	12.53	12.55	12.48	12.55	8,970	+0.03(+0.21%)
Jun 02, 2003	12.60	12.60	12.44	12.52	7,705	+0.04(+0.35%)
May 30, 2003	12.57	12.57	12.44	12.48	2,990	-0.06(-0.48%)
May 29, 2003	12.56	12.56	12.43	12.54	7,935	+0.11(+0.91%)
May 28, 2003	12.43	12.43	12.42	12.43	3,450	+0.03(+0.28%)
May 27, 2003	12.40	12.47	12.26	12.39	15,985	-0.16(-1.25%)
May 23, 2003	12.52	12.55	12.39	12.55	8,165	+0.14(+1.12%)
May 22, 2003	12.47	12.48	12.39	12.41	7,935	+0.02(+0.14%)
May 21, 2003	12.22	12.39	12.22	12.39	5,060	+0.05(+0.42%)
May 20, 2003	12.31	12.34	12.31	12.34	4,140	+0.04(+0.35%)
May 19, 2003	12.39	12.39	12.17	12.30	13,800	-0.01(-0.07%)
May 16, 2003	12.48	12.48	12.26	12.30	14,260	-0.04(-0.35%)
May 15, 2003	12.52	12.56	12.35	12.35	13,800	-0.17(-1.39%)
May 14, 2003	12.30	12.61	12.30	12.52	12,305	+0.22(+1.77%)
May 13, 2003	12.21	12.30	12.21	12.30	11,960	+0.10(+0.78%)
May 12, 2003	12.22	12.26	12.12	12.21	15,065	+0.08(+0.64%)
May 09, 2003	12.11	12.13	12.11	12.13	10,465	+0.09(+0.72%)
May 08, 2003	12.01	12.04	12.00	12.04	1,610	+0.07(+0.58%)
May 07, 2003	12.14	12.14	11.97	11.97	6,555	+0.01(+0.07%)
May 06, 2003	12.00	12.03	11.96	11.96	3,680	-0.01(-0.07%)
May 05, 2003	12.00	12.03	11.88	11.97	9,775	-0.06(-0.51%)
May 02, 2003	12.02	12.03	12.01	12.03	7,015	+0.15(+1.24%)

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.