Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.50	12.69	12.33	12.68	580,761	+0.21(+1.70%)
Jul 30, 2003	12.59	12.59	12.09	12.47	798,582	-0.12(-0.96%)
Jul 29, 2003	12.48	12.60	12.40	12.59	82,582	+0.11(+0.91%)
Jul 28, 2003	12.22	12.57	12.18	12.47	348,682	+0.33(+2.68%)
Jul 25, 2003	12.06	12.45	12.05	12.15	154,154	+0.01(+0.06%)
Jul 24, 2003	12.15	12.33	12.05	12.14	155,142	-0.11(-0.93%)
Jul 23, 2003	12.22	12.27	12.04	12.26	136,226	+0.14(+1.17%)
Jul 22, 2003	12.09	12.15	11.96	12.11	355,458	-0.07(-0.58%)
Jul 21, 2003	12.39	12.40	12.06	12.18	216,973	-0.21(-1.66%)
Jul 18, 2003	12.29	12.39	11.84	12.39	536,999	+0.17(+1.39%)
Jul 17, 2003	12.61	12.61	12.18	12.22	298,992	-0.39(-3.09%)
Jul 16, 2003	12.26	12.61	12.25	12.61	1,169,146	+0.46(+3.79%)
Jul 15, 2003	11.50	12.18	11.50	12.15	3,550,071	+0.60(+5.21%)
Jul 14, 2003	11.48	11.63	11.40	11.55	98,675	+0.13(+1.18%)
Jul 11, 2003	11.59	11.67	11.26	11.41	214,997	-0.28(-2.42%)
Jul 10, 2003	11.87	11.87	11.60	11.70	66,913	-0.17(-1.43%)
Jul 09, 2003	11.65	11.89	11.49	11.87	201,304	+0.13(+1.09%)
Jul 08, 2003	11.56	11.74	11.48	11.74	156,836	+0.26(+2.22%)
Jul 07, 2003	11.38	11.57	11.38	11.48	306,897	+0.13(+1.19%)
Jul 03, 2003	11.51	11.60	11.33	11.35	28,798	-0.27(-2.32%)
Jul 02, 2003	11.33	11.62	11.32	11.62	113,216	+0.32(+2.82%)
Jul 01, 2003	11.37	11.39	11.16	11.30	312,261	-0.04(-0.31%)
Jun 30, 2003	11.53	11.53	11.27	11.33	360,682	-0.19(-1.66%)
Jun 27, 2003	11.55	11.72	11.43	11.53	101,499	-0.02(-0.18%)
Jun 26, 2003	11.39	11.55	11.25	11.55	197,634	+0.23(+2.00%)
Jun 25, 2003	11.36	11.39	11.26	11.32	291,792	-0.03(-0.25%)
Jun 24, 2003	11.34	11.40	11.26	11.35	464,298	+0.01(+0.13%)
Jun 23, 2003	11.44	11.45	11.30	11.33	346,283	-0.15(-1.29%)
Jun 20, 2003	11.44	11.55	11.44	11.48	336,542	+0.02(+0.18%)
Jun 19, 2003	11.38	11.58	11.37	11.46	182,670	+0.09(+0.75%)
Jun 18, 2003	11.16	11.39	11.13	11.38	332,307	+0.18(+1.58%)
Jun 17, 2003	11.00	11.24	10.98	11.20	240,689	+0.20(+1.80%)
Jun 16, 2003	10.85	11.06	10.84	11.00	164,742	+0.15(+1.37%)
Jun 13, 2003	10.93	10.93	10.81	10.85	112,792	-0.08(-0.71%)
Jun 12, 2003	10.84	10.98	10.77	10.93	162,906	+0.09(+0.85%)
Jun 11, 2003	10.78	10.86	10.75	10.84	73,124	+0.04(+0.33%)
Jun 10, 2003	10.77	10.84	10.77	10.80	84,841	+0.04(+0.33%)
Jun 09, 2003	10.80	10.86	10.75	10.77	111,804	+0.00(+0.00%)
Jun 06, 2003	10.77	10.84	10.75	10.77	65,783	+0.06(+0.60%)
Jun 05, 2003	10.82	10.94	10.63	10.70	139,473	-0.08(-0.72%)
Jun 04, 2003	10.73	10.87	10.73	10.78	105,169	+0.08(+0.79%)
Jun 03, 2003	10.77	10.79	10.66	10.70	167,988	-0.13(-1.18%)
Jun 02, 2003	10.91	10.95	10.71	10.82	59,996	-0.07(-0.65%)
May 30, 2003	10.70	10.95	10.70	10.89	68,607	+0.23(+2.19%)
May 29, 2003	10.55	10.72	10.55	10.66	120,274	+0.15(+1.41%)
May 28, 2003	10.63	10.66	10.42	10.51	98,393	-0.08(-0.74%)
May 27, 2003	10.31	10.66	10.27	10.59	171,941	+0.28(+2.75%)
May 23, 2003	10.30	10.38	10.27	10.31	50,396	+0.01(+0.07%)
May 22, 2003	10.14	10.34	10.14	10.30	110,251	+0.05(+0.48%)
May 21, 2003	10.43	10.45	10.20	10.25	146,813	-0.21(-2.03%)
May 20, 2003	10.45	10.61	10.39	10.46	157,260	+0.10(+0.96%)
May 19, 2003	10.38	10.59	9.882	10.36	193,963	-0.01(-0.14%)
May 16, 2003	10.45	10.48	10.34	10.38	249,018	-0.08(-0.75%)
May 15, 2003	10.38	10.59	10.38	10.46	247,324	+0.08(+0.75%)
May 14, 2003	10.17	10.38	10.06	10.38	181,117	+0.32(+3.17%)
May 13, 2003	10.16	10.16	9.846	10.06	161,636	-0.17(-1.66%)
May 12, 2003	9.917	10.26	9.917	10.23	196,222	+0.13(+1.33%)
May 09, 2003	9.896	10.10	9.896	10.09	79,618	+0.21(+2.08%)
May 08, 2003	9.953	10.02	9.889	9.889	62,537	-0.06(-0.64%)
May 07, 2003	9.882	10.02	9.846	9.953	132,132	+0.07(+0.72%)
May 06, 2003	9.740	9.967	9.733	9.882	257,912	+0.21(+2.20%)
May 05, 2003	9.882	9.896	9.641	9.669	267,088	-0.21(-2.15%)
May 02, 2003	9.790	10.02	9.783	9.882	194,528	+0.13(+1.31%)

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.