Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.96	10.96	10.34	10.43	175,741	-0.03(-0.33%)
Jul 30, 2003	10.32	10.58	10.17	10.47	344,768	+0.04(+0.41%)
Jul 29, 2003	10.30	10.54	10.28	10.43	93,080	-0.11(-1.07%)
Jul 28, 2003	10.37	10.59	10.21	10.54	211,862	+0.21(+2.05%)
Jul 25, 2003	10.27	10.58	10.20	10.33	333,190	-0.05(-0.46%)
Jul 24, 2003	10.11	10.59	10.11	10.37	219,040	-0.01(-0.12%)
Jul 23, 2003	10.23	10.45	10.06	10.39	264,654	-0.02(-0.21%)
Jul 22, 2003	10.49	10.59	10.13	10.41	197,969	+0.03(+0.29%)
Jul 21, 2003	10.62	10.79	10.30	10.38	162,775	-0.48(-4.42%)
Jul 18, 2003	10.42	10.93	10.42	10.86	173,426	+0.32(+2.99%)
Jul 17, 2003	10.47	10.67	10.37	10.54	244,741	+0.03(+0.25%)
Jul 16, 2003	10.47	10.68	10.30	10.52	155,365	+0.05(+0.45%)
Jul 15, 2003	10.64	10.74	10.37	10.47	188,939	-0.18(-1.70%)
Jul 14, 2003	10.41	10.80	10.41	10.65	134,295	-0.07(-0.68%)
Jul 11, 2003	10.43	11.06	10.19	10.72	125,570	+0.15(+1.39%)
Jul 10, 2003	10.41	10.60	10.39	10.58	148,187	+0.00(+0.00%)
Jul 09, 2003	10.54	10.72	10.36	10.58	263,496	-0.15(-1.41%)
Jul 08, 2003	10.40	10.80	10.34	10.73	281,325	+0.24(+2.26%)
Jul 07, 2003	10.69	10.78	10.38	10.49	234,321	+0.10(+0.91%)
Jul 03, 2003	10.59	10.62	10.26	10.40	197,738	-0.18(-1.72%)
Jul 02, 2003	10.18	10.60	10.06	10.58	221,123	+0.30(+2.90%)
Jul 01, 2003	10.18	10.53	10.10	10.28	403,811	-0.30(-2.82%)
Jun 30, 2003	10.41	10.75	10.18	10.58	510,321	+0.07(+0.66%)
Jun 27, 2003	10.54	10.73	10.41	10.51	199,590	-0.06(-0.57%)
Jun 26, 2003	10.49	10.75	10.14	10.57	287,113	+0.19(+1.83%)
Jun 25, 2003	10.47	10.75	10.00	10.38	406,590	-0.29(-2.67%)
Jun 24, 2003	10.56	10.75	10.46	10.66	173,889	+0.26(+2.53%)
Jun 23, 2003	10.78	10.78	10.37	10.40	181,066	-0.35(-3.29%)
Jun 20, 2003	10.47	10.80	9.877	10.75	314,435	+0.44(+4.23%)
Jun 19, 2003	10.42	10.80	10.28	10.32	277,389	-0.16(-1.53%)
Jun 18, 2003	10.41	10.75	10.34	10.48	144,251	-0.05(-0.49%)
Jun 17, 2003	10.48	10.65	10.39	10.53	188,244	-0.21(-1.97%)
Jun 16, 2003	10.42	10.79	10.19	10.74	294,060	+0.35(+3.41%)
Jun 13, 2003	10.16	10.45	10.16	10.39	117,392	+0.07(+0.71%)
Jun 12, 2003	10.24	10.47	10.20	10.31	134,526	-0.05(-0.50%)
Jun 11, 2003	9.717	10.47	9.709	10.37	238,952	+0.12(+1.18%)
Jun 10, 2003	10.06	10.28	9.674	10.24	221,123	+0.23(+2.29%)
Jun 09, 2003	10.12	10.27	9.799	10.02	278,315	-0.10(-1.02%)
Jun 06, 2003	10.30	10.65	10.09	10.12	200,053	-0.10(-1.01%)
Jun 05, 2003	10.29	10.29	9.843	10.22	194,033	-0.03(-0.33%)
Jun 04, 2003	9.825	10.30	9.622	10.26	321,382	+0.46(+4.67%)
Jun 03, 2003	10.11	10.19	9.743	9.799	310,499	-0.33(-3.28%)
Jun 02, 2003	10.26	10.37	10.10	10.13	173,889	-0.13(-1.22%)
May 30, 2003	10.67	10.71	10.20	10.26	271,831	-0.16(-1.57%)
May 29, 2003	10.51	10.59	10.20	10.42	352,409	-0.24(-2.27%)
May 28, 2003	10.81	10.86	10.34	10.66	273,221	-0.29(-2.64%)
May 27, 2003	10.77	11.02	10.65	10.95	90,070	+0.16(+1.44%)
May 23, 2003	10.59	10.82	10.55	10.80	81,966	+0.16(+1.54%)
May 22, 2003	10.64	10.84	10.59	10.63	160,691	-0.08(-0.73%)
May 21, 2003	10.72	10.81	10.65	10.71	115,771	-0.15(-1.35%)
May 20, 2003	11.01	11.06	10.80	10.86	101,416	-0.16(-1.41%)
May 19, 2003	11.12	11.17	11.01	11.01	167,868	-0.16(-1.43%)
May 16, 2003	11.21	11.23	11.10	11.17	301,237	+0.06(+0.50%)
May 15, 2003	11.22	11.25	11.09	11.12	279,472	-0.07(-0.65%)
May 14, 2003	11.11	11.19	11.10	11.19	86,828	+0.06(+0.54%)
May 13, 2003	11.11	11.23	11.10	11.13	81,734	-0.09(-0.77%)
May 12, 2003	11.03	11.23	11.03	11.22	75,714	+0.12(+1.05%)
May 09, 2003	10.91	11.14	10.78	11.10	301,701	+0.26(+2.43%)
May 08, 2003	11.00	11.00	10.78	10.84	50,939	-0.09(-0.87%)
May 07, 2003	10.87	11.05	10.87	10.93	110,677	-0.09(-0.82%)
May 06, 2003	10.94	11.15	10.94	11.02	201,211	-0.03(-0.31%)
May 05, 2003	10.92	11.13	10.88	11.06	413,768	+0.04(+0.39%)
May 02, 2003	10.78	11.05	10.75	11.01	130,822	+0.15(+1.40%)

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.