Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.93	10.93	10.32	10.41	176,182	-0.03(-0.33%)
Jul 30, 2003	10.29	10.55	10.15	10.44	345,633	+0.04(+0.41%)
Jul 29, 2003	10.27	10.51	10.25	10.40	93,314	-0.11(-1.07%)
Jul 28, 2003	10.34	10.56	10.19	10.51	212,393	+0.21(+2.05%)
Jul 25, 2003	10.24	10.55	10.17	10.30	334,027	-0.05(-0.46%)
Jul 24, 2003	10.08	10.56	10.08	10.35	219,589	-0.01(-0.12%)
Jul 23, 2003	10.21	10.43	10.03	10.36	265,318	-0.02(-0.21%)
Jul 22, 2003	10.47	10.56	10.10	10.38	198,466	+0.03(+0.29%)
Jul 21, 2003	10.60	10.76	10.28	10.35	163,183	-0.48(-4.42%)
Jul 18, 2003	10.40	10.90	10.40	10.83	173,861	+0.31(+2.99%)
Jul 17, 2003	10.44	10.65	10.34	10.52	245,355	+0.03(+0.25%)
Jul 16, 2003	10.44	10.65	10.28	10.49	155,755	+0.05(+0.45%)
Jul 15, 2003	10.61	10.71	10.34	10.44	189,413	-0.18(-1.70%)
Jul 14, 2003	10.38	10.77	10.38	10.62	134,632	-0.07(-0.68%)
Jul 11, 2003	10.40	11.03	10.17	10.70	125,885	+0.15(+1.39%)
Jul 10, 2003	10.38	10.57	10.36	10.55	148,559	+0.00(+0.00%)
Jul 09, 2003	10.52	10.69	10.33	10.55	264,157	-0.15(-1.41%)
Jul 08, 2003	10.37	10.77	10.32	10.70	282,031	+0.24(+2.26%)
Jul 07, 2003	10.66	10.75	10.36	10.46	234,909	+0.09(+0.91%)
Jul 03, 2003	10.57	10.59	10.24	10.37	198,234	-0.18(-1.72%)
Jul 02, 2003	10.16	10.57	10.03	10.55	221,678	+0.30(+2.90%)
Jul 01, 2003	10.16	10.50	10.07	10.25	404,825	-0.30(-2.82%)
Jun 30, 2003	10.38	10.72	10.16	10.55	511,602	+0.07(+0.66%)
Jun 27, 2003	10.52	10.71	10.39	10.48	200,091	-0.06(-0.57%)
Jun 26, 2003	10.47	10.73	10.12	10.54	287,834	+0.19(+1.83%)
Jun 25, 2003	10.44	10.73	9.977	10.35	407,610	-0.28(-2.67%)
Jun 24, 2003	10.53	10.73	10.43	10.64	174,325	+0.26(+2.53%)
Jun 23, 2003	10.76	10.76	10.34	10.37	181,521	-0.35(-3.29%)
Jun 20, 2003	10.45	10.77	9.852	10.73	315,225	+0.44(+4.23%)
Jun 19, 2003	10.39	10.77	10.25	10.29	278,085	-0.16(-1.53%)
Jun 18, 2003	10.38	10.73	10.32	10.45	144,613	-0.05(-0.49%)
Jun 17, 2003	10.45	10.62	10.36	10.50	188,717	-0.21(-1.97%)
Jun 16, 2003	10.39	10.76	10.16	10.71	294,798	+0.35(+3.41%)
Jun 13, 2003	10.13	10.43	10.13	10.36	117,687	+0.07(+0.71%)
Jun 12, 2003	10.21	10.45	10.18	10.29	134,864	-0.05(-0.50%)
Jun 11, 2003	9.693	10.44	9.684	10.34	239,552	+0.12(+1.18%)
Jun 10, 2003	10.03	10.26	9.650	10.22	221,678	+0.23(+2.29%)
Jun 09, 2003	10.09	10.24	9.775	9.990	279,013	-0.10(-1.02%)
Jun 06, 2003	10.28	10.62	10.06	10.09	200,555	-0.10(-1.01%)
Jun 05, 2003	10.26	10.26	9.818	10.20	194,520	-0.03(-0.33%)
Jun 04, 2003	9.801	10.27	9.598	10.23	322,188	+0.46(+4.67%)
Jun 03, 2003	10.08	10.17	9.719	9.775	311,278	-0.33(-3.28%)
Jun 02, 2003	10.23	10.34	10.07	10.11	174,325	-0.12(-1.22%)
May 30, 2003	10.65	10.68	10.17	10.23	272,514	-0.16(-1.57%)
May 29, 2003	10.48	10.56	10.17	10.40	353,293	-0.24(-2.27%)
May 28, 2003	10.79	10.83	10.31	10.64	273,906	-0.29(-2.64%)
May 27, 2003	10.74	10.99	10.62	10.93	90,296	+0.16(+1.44%)
May 23, 2003	10.56	10.79	10.52	10.77	82,172	+0.16(+1.54%)
May 22, 2003	10.61	10.81	10.56	10.61	161,094	-0.08(-0.73%)
May 21, 2003	10.69	10.79	10.62	10.68	116,062	-0.15(-1.35%)
May 20, 2003	10.99	11.03	10.77	10.83	101,670	-0.16(-1.41%)
May 19, 2003	11.09	11.14	10.98	10.99	168,290	-0.16(-1.43%)
May 16, 2003	11.18	11.20	11.07	11.14	301,993	+0.06(+0.50%)
May 15, 2003	11.19	11.22	11.06	11.09	280,174	-0.07(-0.65%)
May 14, 2003	11.08	11.16	11.08	11.16	87,046	+0.06(+0.54%)
May 13, 2003	11.08	11.20	11.07	11.10	81,939	-0.09(-0.77%)
May 12, 2003	11.00	11.20	11.00	11.19	75,904	+0.12(+1.05%)
May 09, 2003	10.88	11.11	10.75	11.07	302,458	+0.26(+2.43%)
May 08, 2003	10.98	10.98	10.75	10.81	51,067	-0.09(-0.87%)
May 07, 2003	10.85	11.02	10.84	10.90	110,955	-0.09(-0.82%)
May 06, 2003	10.91	11.12	10.91	10.99	201,716	-0.03(-0.31%)
May 05, 2003	10.89	11.10	10.85	11.03	414,806	+0.04(+0.39%)
May 02, 2003	10.76	11.02	10.72	10.99	131,150	+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.