Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.32	11.44	11.30	11.35	394,105	+0.09(+0.80%)
Jul 30, 2003	11.13	11.30	11.13	11.26	23,982	+0.03(+0.27%)
Jul 29, 2003	11.36	11.36	11.15	11.23	18,785	-0.12(-1.06%)
Jul 28, 2003	11.45	11.45	11.34	11.35	235,291	-0.04(-0.39%)
Jul 25, 2003	11.27	11.40	11.22	11.39	109,518	+0.23(+2.08%)
Jul 24, 2003	11.26	11.38	11.15	11.16	27,979	+0.02(+0.13%)
Jul 23, 2003	11.15	11.15	11.02	11.15	18,785	-0.02(-0.20%)
Jul 22, 2003	11.11	11.18	10.95	11.17	191,990	+0.30(+2.76%)
Jul 21, 2003	10.91	10.91	10.82	10.87	12,790	-0.09(-0.82%)
Jul 18, 2003	10.88	10.96	10.85	10.96	90,465	+0.08(+0.76%)
Jul 17, 2003	10.88	10.96	10.82	10.88	186,127	-0.01(-0.07%)
Jul 16, 2003	10.93	11.00	10.88	10.88	29,844	-0.05(-0.48%)
Jul 15, 2003	11.03	11.03	10.88	10.94	49,163	-0.17(-1.55%)
Jul 14, 2003	11.00	11.15	11.00	11.11	27,046	+0.11(+1.02%)
Jul 11, 2003	11.04	11.07	10.88	11.00	13,989	+0.11(+1.03%)
Jul 10, 2003	10.93	11.05	10.82	10.88	24,515	-0.14(-1.23%)
Jul 09, 2003	11.00	11.09	10.97	11.02	183,996	+0.01(+0.07%)
Jul 08, 2003	11.07	11.08	10.97	11.01	247,548	-0.14(-1.21%)
Jul 07, 2003	11.10	11.18	11.03	11.15	54,892	+0.07(+0.68%)
Jul 03, 2003	11.06	11.12	10.98	11.07	9,059	-0.05(-0.47%)
Jul 02, 2003	10.97	11.12	10.97	11.12	19,585	+0.06(+0.54%)
Jul 01, 2003	10.92	11.06	10.76	11.06	89,000	+0.21(+1.94%)
Jun 30, 2003	11.06	11.06	10.85	10.85	9,193	-0.02(-0.14%)
Jun 27, 2003	10.88	11.06	10.87	10.87	60,621	-0.04(-0.34%)
Jun 26, 2003	10.96	11.05	10.83	10.91	68,348	-0.03(-0.28%)
Jun 25, 2003	10.96	11.06	10.89	10.94	198,385	+0.11(+1.04%)
Jun 24, 2003	10.70	10.94	10.70	10.82	83,537	+0.00(+0.00%)
Jun 23, 2003	10.98	10.98	10.73	10.82	29,844	-0.08(-0.76%)
Jun 20, 2003	11.03	11.06	10.91	10.91	16,521	+0.00(+0.00%)
Jun 19, 2003	10.96	11.03	10.89	10.91	36,106	-0.11(-0.95%)
Jun 18, 2003	11.01	11.02	10.82	11.01	153,618	-0.10(-0.88%)
Jun 17, 2003	11.00	11.11	10.88	11.11	90,465	+0.22(+2.00%)
Jun 16, 2003	10.79	10.92	10.69	10.89	864,421	+0.20(+1.82%)
Jun 13, 2003	10.73	10.77	10.58	10.70	1,992,379	-0.03(-0.28%)
Jun 12, 2003	10.73	10.79	10.66	10.73	58,089	+0.10(+0.92%)
Jun 11, 2003	10.70	10.75	10.45	10.63	658,441	+0.17(+1.58%)
Jun 10, 2003	10.50	10.61	10.36	10.46	301,774	+0.06(+0.58%)
Jun 09, 2003	10.36	10.50	10.30	10.40	50,095	-0.05(-0.50%)
Jun 06, 2003	10.81	10.81	10.46	10.46	77,142	-0.16(-1.48%)
Jun 05, 2003	10.53	10.73	10.53	10.61	543,461	-0.07(-0.63%)
Jun 04, 2003	10.72	10.73	10.62	10.68	455,393	-0.11(-0.97%)
Jun 03, 2003	10.70	10.81	10.63	10.79	282,322	-0.05(-0.49%)
Jun 02, 2003	10.73	10.88	10.61	10.84	1,674,883	+0.27(+2.56%)
May 30, 2003	10.54	10.73	10.54	10.57	51,694	+0.03(+0.28%)
May 29, 2003	10.51	10.63	10.51	10.54	1,386,831	-0.04(-0.35%)
May 28, 2003	10.55	10.66	10.41	10.58	194,255	+0.12(+1.15%)
May 27, 2003	10.24	10.51	10.24	10.46	915,849	+0.06(+0.58%)
May 23, 2003	10.28	10.43	10.24	10.40	58,089	+0.18(+1.76%)
May 22, 2003	10.10	10.36	10.10	10.22	15,588	+0.02(+0.22%)
May 21, 2003	10.19	10.24	10.04	10.19	11,191	+0.04(+0.37%)
May 20, 2003	10.10	10.24	10.08	10.16	915,983	+0.11(+1.05%)
May 19, 2003	10.13	10.25	10.04	10.05	88,200	-0.20(-1.90%)
May 16, 2003	10.43	10.43	10.23	10.25	61,687	-0.16(-1.52%)
May 15, 2003	10.43	10.50	10.26	10.40	10,658	-0.02(-0.22%)
May 14, 2003	10.43	10.43	10.30	10.43	108,985	+0.06(+0.58%)
May 13, 2003	10.36	10.51	10.25	10.37	90,066	-0.04(-0.36%)
May 12, 2003	10.46	10.46	10.37	10.40	9,059	-0.02(-0.14%)
May 09, 2003	10.40	10.43	10.34	10.42	10,925	+0.15(+1.46%)
May 08, 2003	10.30	10.36	10.22	10.27	51,694	-0.10(-0.94%)
May 07, 2003	10.34	10.45	10.32	10.37	55,825	+0.03(+0.29%)
May 06, 2003	10.58	10.58	10.32	10.34	88,200	-0.14(-1.36%)
May 05, 2003	10.55	10.66	10.41	10.48	58,223	+0.02(+0.22%)
May 02, 2003	10.15	10.46	10.15	10.46	31,976	+0.31(+3.03%)

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.