Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.93	11.02	10.85	10.92	224,012	+0.04(+0.40%)
Jul 30, 2003	10.91	10.95	10.85	10.88	95,353	-0.06(-0.56%)
Jul 29, 2003	10.97	11.00	10.83	10.94	83,035	-0.02(-0.14%)
Jul 28, 2003	10.95	10.99	10.88	10.95	182,494	+0.03(+0.26%)
Jul 25, 2003	10.85	10.93	10.70	10.93	70,260	+0.11(+0.99%)
Jul 24, 2003	10.88	10.95	10.79	10.82	108,128	+0.00(+0.04%)
Jul 23, 2003	10.83	10.85	10.70	10.81	52,011	-0.01(-0.08%)
Jul 22, 2003	10.74	10.87	10.70	10.82	75,735	+0.05(+0.45%)
Jul 21, 2003	10.88	10.88	10.74	10.78	109,496	-0.12(-1.15%)
Jul 18, 2003	10.94	10.96	10.84	10.90	67,979	+0.02(+0.16%)
Jul 17, 2003	10.92	10.98	10.82	10.88	531,516	-0.11(-1.00%)
Jul 16, 2003	11.04	11.08	10.93	10.99	82,122	-0.05(-0.48%)
Jul 15, 2003	11.16	11.16	11.00	11.04	81,210	-0.02(-0.14%)
Jul 14, 2003	11.17	11.21	11.06	11.06	22,811	+0.07(+0.68%)
Jul 11, 2003	10.94	11.02	10.92	10.99	38,780	+0.11(+1.05%)
Jul 10, 2003	10.96	10.96	10.78	10.87	28,286	-0.16(-1.47%)
Jul 09, 2003	11.11	11.11	10.97	11.03	53,835	-0.06(-0.57%)
Jul 08, 2003	10.97	11.13	10.97	11.10	86,228	+0.10(+0.90%)
Jul 07, 2003	10.87	11.00	10.85	11.00	612,726	+0.23(+2.16%)
Jul 03, 2003	10.76	10.83	10.74	10.77	31,024	-0.03(-0.30%)
Jul 02, 2003	10.71	10.80	10.69	10.80	68,891	+0.11(+0.98%)
Jul 01, 2003	10.62	10.69	10.48	10.69	151,014	+0.02(+0.14%)
Jun 30, 2003	10.74	10.76	10.64	10.68	67,979	+0.07(+0.70%)
Jun 27, 2003	10.74	10.77	10.58	10.60	141,889	-0.10(-0.94%)
Jun 26, 2003	10.56	10.71	10.56	10.71	311,610	+0.12(+1.16%)
Jun 25, 2003	10.63	10.74	10.58	10.58	118,621	-0.09(-0.82%)
Jun 24, 2003	10.67	10.70	10.57	10.67	182,038	+0.13(+1.21%)
Jun 23, 2003	10.70	10.74	10.54	10.54	144,627	-0.22(-2.08%)
Jun 20, 2003	10.77	10.81	10.71	10.77	167,439	+0.01(+0.06%)
Jun 19, 2003	10.94	10.95	10.75	10.76	105,390	-0.12(-1.15%)
Jun 18, 2003	10.92	10.96	10.85	10.88	47,448	-0.10(-0.90%)
Jun 17, 2003	11.04	11.04	10.94	10.98	192,075	-0.01(-0.12%)
Jun 16, 2003	10.76	11.00	10.76	11.00	89,422	+0.24(+2.26%)
Jun 13, 2003	10.90	10.90	10.73	10.75	72,997	-0.11(-1.05%)
Jun 12, 2003	10.87	10.90	10.79	10.87	74,366	+0.00(+0.04%)
Jun 11, 2003	10.69	10.86	10.65	10.86	97,178	+0.19(+1.79%)
Jun 10, 2003	10.69	10.69	10.59	10.67	87,141	+0.10(+0.93%)
Jun 09, 2003	10.62	10.69	10.53	10.57	136,414	-0.19(-1.75%)
Jun 06, 2003	10.89	11.00	10.72	10.76	86,228	-0.03(-0.28%)
Jun 05, 2003	10.63	10.81	10.62	10.79	123,184	+0.14(+1.30%)
Jun 04, 2003	10.50	10.72	10.50	10.65	149,189	+0.18(+1.69%)
Jun 03, 2003	10.50	10.54	10.44	10.48	78,929	-0.01(-0.08%)
Jun 02, 2003	10.54	10.64	10.48	10.49	159,226	+0.09(+0.89%)
May 30, 2003	10.30	10.49	10.30	10.39	67,066	+0.15(+1.45%)
May 29, 2003	10.31	10.39	10.22	10.24	55,204	+0.01(+0.06%)
May 28, 2003	10.29	10.32	10.22	10.24	131,396	+0.02(+0.24%)
May 27, 2003	9.929	10.21	9.929	10.21	120,446	+0.21(+2.08%)
May 23, 2003	9.973	10.04	9.973	10.01	28,742	-0.03(-0.33%)
May 22, 2003	9.927	10.08	9.918	10.04	73,910	+0.14(+1.44%)
May 21, 2003	9.863	9.927	9.808	9.896	474,486	+0.03(+0.33%)
May 20, 2003	9.896	10.01	9.767	9.863	54,292	+0.01(+0.07%)
May 19, 2003	10.09	10.09	9.848	9.857	61,592	-0.29(-2.83%)
May 16, 2003	10.15	10.18	10.05	10.14	53,379	-0.02(-0.24%)
May 15, 2003	10.21	10.21	10.06	10.17	90,791	+0.05(+0.50%)
May 14, 2003	10.24	10.27	10.09	10.12	62,504	-0.14(-1.33%)
May 13, 2003	10.26	10.31	10.19	10.25	425,669	-0.06(-0.60%)
May 12, 2003	10.08	10.33	10.08	10.31	94,441	+0.19(+1.86%)
May 09, 2003	10.03	10.13	10.00	10.13	27,374	+0.14(+1.43%)
May 08, 2003	10.02	10.10	9.984	9.984	89,878	-0.12(-1.19%)
May 07, 2003	10.10	10.18	10.05	10.10	24,636	-0.03(-0.26%)
May 06, 2003	10.04	10.15	10.04	10.13	56,573	+0.12(+1.18%)
May 05, 2003	10.10	10.10	9.951	10.01	83,947	-0.04(-0.41%)
May 02, 2003	9.885	10.06	9.885	10.05	36,042	+0.11(+1.15%)

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.