Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.06	13.60	13.06	13.25	34,276	+0.34(+2.62%)
Jul 30, 2003	12.96	13.45	12.75	12.92	62,879	-0.30(-2.24%)
Jul 29, 2003	13.43	13.43	13.00	13.21	40,186	+0.04(+0.29%)
Jul 28, 2003	13.30	13.43	13.11	13.17	57,442	-0.07(-0.51%)
Jul 25, 2003	13.59	13.59	13.16	13.24	32,858	-0.20(-1.48%)
Jul 24, 2003	13.29	13.57	13.23	13.44	31,439	+0.17(+1.31%)
Jul 23, 2003	13.09	13.32	12.95	13.27	9,455	+0.04(+0.29%)
Jul 22, 2003	13.07	13.23	12.86	13.23	40,422	+0.24(+1.86%)
Jul 21, 2003	13.22	13.43	12.74	12.99	71,153	-0.28(-2.10%)
Jul 18, 2003	13.46	13.69	13.20	13.27	43,732	-0.08(-0.60%)
Jul 17, 2003	13.48	13.75	13.23	13.35	42,786	-0.13(-0.94%)
Jul 16, 2003	13.60	13.60	13.43	13.47	42,550	-0.06(-0.47%)
Jul 15, 2003	14.11	14.13	13.41	13.54	58,152	-0.67(-4.73%)
Jul 14, 2003	14.15	14.27	13.96	14.21	34,040	+0.08(+0.57%)
Jul 11, 2003	13.99	14.21	13.99	14.13	20,093	+0.39(+2.80%)
Jul 10, 2003	14.40	14.40	13.48	13.74	32,858	-0.23(-1.66%)
Jul 09, 2003	14.40	14.44	13.84	13.98	73,044	-0.32(-2.22%)
Jul 08, 2003	14.42	14.81	14.18	14.29	97,865	-0.28(-1.92%)
Jul 07, 2003	13.43	15.16	13.43	14.57	90,537	+1.08(+8.03%)
Jul 03, 2003	13.17	14.00	13.16	13.49	46,332	-0.64(-4.52%)
Jul 02, 2003	13.62	14.13	13.33	14.13	22,693	+0.53(+3.89%)
Jul 01, 2003	13.32	13.62	13.11	13.60	45,623	+0.33(+2.49%)
Jun 30, 2003	13.17	13.33	12.96	13.27	173,510	+0.16(+1.19%)
Jun 27, 2003	12.98	13.52	12.98	13.11	28,057	-0.16(-1.21%)
Jun 26, 2003	13.14	13.27	12.80	13.27	42,077	+0.27(+2.05%)
Jun 25, 2003	13.24	13.24	12.72	13.01	50,824	-0.13(-1.00%)
Jun 24, 2003	13.13	13.41	13.11	13.14	51,296	-0.21(-1.55%)
Jun 23, 2003	13.54	14.23	13.28	13.35	67,371	-0.06(-0.47%)
Jun 20, 2003	13.26	13.54	13.26	13.41	27,657	+0.06(+0.44%)
Jun 19, 2003	13.50	13.54	13.32	13.35	40,186	-0.14(-1.00%)
Jun 18, 2003	13.38	13.49	13.17	13.49	33,567	+0.12(+0.92%)
Jun 17, 2003	13.11	13.39	13.02	13.36	59,097	+0.25(+1.90%)
Jun 16, 2003	13.03	13.13	12.80	13.11	54,133	+0.27(+2.14%)
Jun 13, 2003	12.99	13.09	12.78	12.84	26,002	-0.15(-1.14%)
Jun 12, 2003	12.69	12.99	12.69	12.99	16,074	+0.02(+0.13%)
Jun 11, 2003	13.28	13.28	12.70	12.97	54,369	-0.00(-0.03%)
Jun 10, 2003	13.20	13.20	12.87	12.97	43,023	-0.11(-0.84%)
Jun 09, 2003	13.07	13.17	12.83	13.08	41,604	+0.01(+0.10%)
Jun 06, 2003	13.13	13.54	12.84	13.07	48,696	-0.19(-1.43%)
Jun 05, 2003	12.72	13.32	12.72	13.26	22,220	+0.14(+1.06%)
Jun 04, 2003	13.33	13.33	12.71	13.12	27,657	+0.05(+0.39%)
Jun 03, 2003	13.08	13.11	12.87	13.07	28,839	+0.06(+0.45%)
Jun 02, 2003	13.04	13.29	12.91	13.01	54,606	-0.25(-1.88%)
May 30, 2003	13.54	13.63	13.09	13.26	75,645	+0.22(+1.68%)
May 29, 2003	13.19	13.56	12.69	13.04	78,718	-0.07(-0.55%)
May 28, 2003	12.90	13.11	12.63	13.11	64,061	+0.40(+3.16%)
May 27, 2003	12.64	12.80	12.61	12.71	48,932	+0.15(+1.18%)
May 23, 2003	12.51	12.59	12.49	12.56	36,876	-0.03(-0.27%)
May 22, 2003	12.53	12.64	12.38	12.60	26,475	+0.12(+0.98%)
May 21, 2003	12.36	12.48	12.36	12.48	21,038	+0.18(+1.48%)
May 20, 2003	12.18	12.31	12.18	12.29	17,020	-0.02(-0.13%)
May 19, 2003	12.44	12.44	12.19	12.31	26,475	-0.16(-1.25%)
May 16, 2003	12.01	12.48	11.95	12.47	56,024	-0.00(-0.04%)
May 15, 2003	12.05	12.48	11.99	12.47	43,732	+0.27(+2.18%)
May 14, 2003	11.91	12.23	11.91	12.20	49,878	+0.17(+1.41%)
May 13, 2003	12.03	12.13	11.91	12.03	51,769	-0.03(-0.25%)
May 12, 2003	12.06	12.11	12.04	12.06	21,038	-0.11(-0.93%)
May 09, 2003	12.02	12.18	12.01	12.18	21,747	+0.16(+1.33%)
May 08, 2003	12.01	12.13	12.01	12.02	24,348	-0.11(-0.91%)
May 07, 2003	12.16	12.25	12.09	12.13	47,278	-0.09(-0.76%)
May 06, 2003	12.15	12.23	12.08	12.22	60,516	+0.07(+0.56%)
May 05, 2003	12.00	12.16	11.89	12.15	32,385	+0.09(+0.77%)
May 02, 2003	11.96	12.18	11.96	12.06	30,021	+0.18(+1.53%)

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.