Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.08	10.17	9.830	10.04	254,363	-0.07(-0.70%)
Jul 30, 2003	10.13	10.17	9.836	10.11	371,346	+0.08(+0.84%)
Jul 29, 2003	10.42	10.61	9.629	10.02	862,611	-0.72(-6.69%)
Jul 28, 2003	10.53	10.85	10.53	10.74	153,452	+0.18(+1.72%)
Jul 25, 2003	10.35	10.60	10.31	10.56	160,097	+0.22(+2.13%)
Jul 24, 2003	10.29	10.42	10.20	10.34	217,121	+0.09(+0.88%)
Jul 23, 2003	10.43	10.47	10.12	10.25	164,270	-0.18(-1.74%)
Jul 22, 2003	10.42	10.52	10.26	10.43	129,499	+0.03(+0.25%)
Jul 21, 2003	10.66	10.66	10.36	10.41	155,152	-0.27(-2.49%)
Jul 18, 2003	10.52	10.70	10.50	10.67	116,673	+0.16(+1.48%)
Jul 17, 2003	10.74	10.75	10.51	10.52	198,422	-0.28(-2.58%)
Jul 16, 2003	10.82	10.97	10.74	10.79	111,883	+0.00(+0.00%)
Jul 15, 2003	10.84	10.94	10.79	10.79	139,544	-0.05(-0.42%)
Jul 14, 2003	10.75	10.90	10.74	10.84	110,337	+0.12(+1.15%)
Jul 11, 2003	10.52	10.80	10.52	10.72	77,267	+0.16(+1.53%)
Jul 10, 2003	10.64	10.76	10.52	10.55	154,843	-0.12(-1.15%)
Jul 09, 2003	10.66	10.73	10.61	10.68	216,811	+0.03(+0.24%)
Jul 08, 2003	10.64	10.68	10.48	10.65	217,893	+0.02(+0.18%)
Jul 07, 2003	10.64	10.79	10.55	10.63	252,045	+0.04(+0.37%)
Jul 03, 2003	10.70	10.81	10.59	10.59	92,566	-0.17(-1.56%)
Jul 02, 2003	10.66	10.93	10.60	10.76	209,085	+0.11(+1.03%)
Jul 01, 2003	10.35	10.71	10.28	10.65	379,073	+0.21(+2.05%)
Jun 30, 2003	10.64	10.70	10.44	10.44	241,073	-0.19(-1.77%)
Jun 27, 2003	10.86	10.94	10.57	10.63	162,879	+0.09(+0.86%)
Jun 26, 2003	10.58	10.75	10.53	10.53	102,301	-0.05(-0.43%)
Jun 25, 2003	10.61	10.84	10.57	10.58	165,970	+0.02(+0.18%)
Jun 24, 2003	10.29	10.74	10.29	10.56	159,479	+0.32(+3.16%)
Jun 23, 2003	10.38	10.39	10.20	10.24	113,891	-0.14(-1.31%)
Jun 20, 2003	10.55	10.61	10.36	10.37	261,936	-0.03(-0.25%)
Jun 19, 2003	10.55	10.67	10.37	10.40	182,968	-0.15(-1.41%)
Jun 18, 2003	10.52	10.67	10.44	10.55	159,943	+0.10(+0.93%)
Jun 17, 2003	10.42	10.58	10.24	10.45	183,277	+0.13(+1.25%)
Jun 16, 2003	10.07	10.40	10.07	10.32	151,907	+0.28(+2.84%)
Jun 13, 2003	10.15	10.19	9.972	10.04	111,264	-0.11(-1.08%)
Jun 12, 2003	10.02	10.16	9.998	10.15	94,575	+0.12(+1.23%)
Jun 11, 2003	9.901	10.03	9.771	10.02	83,294	+0.10(+0.98%)
Jun 10, 2003	9.804	9.927	9.720	9.927	84,994	+0.17(+1.79%)
Jun 09, 2003	9.998	10.00	9.726	9.752	93,802	-0.27(-2.65%)
Jun 06, 2003	10.13	10.22	9.985	10.02	251,891	-0.14(-1.34%)
Jun 05, 2003	9.985	10.15	9.952	10.15	132,127	+0.06(+0.64%)
Jun 04, 2003	9.965	10.13	9.946	10.09	130,427	+0.13(+1.30%)
Jun 03, 2003	9.952	10.10	9.914	9.959	284,652	+0.01(+0.07%)
Jun 02, 2003	9.849	10.00	9.823	9.952	137,535	+0.15(+1.52%)
May 30, 2003	9.642	9.842	9.584	9.804	106,628	+0.20(+2.09%)
May 29, 2003	9.512	9.681	9.474	9.603	103,383	+0.10(+1.09%)
May 28, 2003	9.409	9.545	9.389	9.499	151,752	+0.10(+1.03%)
May 27, 2003	9.318	9.461	9.286	9.402	143,562	+0.05(+0.55%)
May 23, 2003	9.254	9.396	9.221	9.351	132,436	+0.14(+1.47%)
May 22, 2003	9.305	9.305	9.176	9.215	209,703	-0.12(-1.25%)
May 21, 2003	9.318	9.344	9.221	9.331	105,083	+0.06(+0.70%)
May 20, 2003	9.234	9.292	9.182	9.267	112,810	+0.07(+0.77%)
May 19, 2003	9.487	9.571	8.865	9.195	123,782	-0.28(-3.00%)
May 16, 2003	9.532	9.577	9.480	9.480	267,035	-0.10(-1.01%)
May 15, 2003	9.597	9.629	9.512	9.577	237,056	+0.05(+0.48%)
May 14, 2003	9.396	9.571	9.351	9.532	171,378	+0.14(+1.52%)
May 13, 2003	9.383	9.409	9.338	9.389	152,216	-0.02(-0.21%)
May 12, 2003	9.370	9.415	9.312	9.409	143,562	+0.01(+0.07%)
May 09, 2003	9.215	9.409	9.202	9.402	122,082	+0.19(+2.11%)
May 08, 2003	9.422	9.435	9.176	9.208	222,993	-0.28(-2.93%)
May 07, 2003	9.279	9.545	9.267	9.487	243,700	+0.14(+1.52%)
May 06, 2003	9.499	9.499	9.273	9.344	292,070	-0.16(-1.63%)
May 05, 2003	9.551	9.551	9.467	9.499	430,687	-0.05(-0.54%)
May 02, 2003	9.480	9.642	9.474	9.551	366,401	-0.12(-1.27%)

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.