Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.49	11.69	11.42	11.66	93,502	+0.22(+1.92%)
Jul 30, 2003	11.21	11.54	11.20	11.44	49,783	+0.23(+2.09%)
Jul 29, 2003	11.12	11.31	11.12	11.21	18,756	+0.08(+0.70%)
Jul 28, 2003	10.99	11.20	10.98	11.13	32,295	+0.18(+1.62%)
Jul 25, 2003	11.06	11.08	10.87	10.96	60,360	-0.13(-1.15%)
Jul 24, 2003	11.10	11.20	11.00	11.08	42,449	+0.01(+0.06%)
Jul 23, 2003	11.10	11.17	11.02	11.08	20,872	+0.01(+0.13%)
Jul 22, 2003	11.20	11.20	10.96	11.06	40,757	-0.09(-0.83%)
Jul 21, 2003	11.31	11.31	11.13	11.15	27,077	-0.19(-1.69%)
Jul 18, 2003	11.06	11.36	10.88	11.35	100,554	+0.25(+2.24%)
Jul 17, 2003	11.54	11.54	11.06	11.10	202,659	-0.45(-3.87%)
Jul 16, 2003	11.56	11.59	11.49	11.54	58,527	-0.01(-0.12%)
Jul 15, 2003	11.52	11.66	11.47	11.56	42,449	+0.04(+0.37%)
Jul 14, 2003	11.49	11.59	11.38	11.52	82,925	+0.07(+0.62%)
Jul 11, 2003	11.28	11.47	11.28	11.44	90,259	+0.17(+1.51%)
Jul 10, 2003	11.06	11.30	11.03	11.27	95,618	+0.07(+0.63%)
Jul 09, 2003	11.17	11.25	11.10	11.20	85,040	-0.01(-0.06%)
Jul 08, 2003	11.13	11.27	11.01	11.21	62,476	+0.13(+1.15%)
Jul 07, 2003	10.98	11.11	10.85	11.08	63,745	+0.11(+0.97%)
Jul 03, 2003	10.77	10.98	10.77	10.98	27,218	+0.17(+1.58%)
Jul 02, 2003	10.67	10.81	10.67	10.81	43,155	+0.13(+1.26%)
Jul 01, 2003	10.49	10.67	10.46	10.67	108,451	+0.19(+1.83%)
Jun 30, 2003	10.46	10.60	10.46	10.48	50,347	+0.06(+0.54%)
Jun 27, 2003	10.41	10.52	10.41	10.42	69,950	+0.01(+0.14%)
Jun 26, 2003	10.35	10.44	10.35	10.41	123,401	-0.04(-0.34%)
Jun 25, 2003	10.49	10.55	10.33	10.44	43,719	-0.07(-0.67%)
Jun 24, 2003	10.37	10.53	10.30	10.52	31,590	+0.13(+1.30%)
Jun 23, 2003	10.57	10.61	10.30	10.38	41,603	-0.18(-1.74%)
Jun 20, 2003	10.61	10.68	10.57	10.57	23,269	-0.05(-0.47%)
Jun 19, 2003	10.57	10.65	10.49	10.61	20,026	+0.04(+0.40%)
Jun 18, 2003	10.78	10.78	10.57	10.57	59,796	-0.23(-2.10%)
Jun 17, 2003	10.85	10.85	10.46	10.80	37,795	-0.05(-0.46%)
Jun 16, 2003	10.47	10.85	10.47	10.85	43,719	+0.38(+3.66%)
Jun 13, 2003	10.78	10.79	10.39	10.47	93,925	-0.43(-3.97%)
Jun 12, 2003	11.03	11.10	10.85	10.90	70,514	-0.08(-0.71%)
Jun 11, 2003	11.13	11.13	10.94	10.98	36,385	-0.19(-1.71%)
Jun 10, 2003	10.64	11.27	10.64	11.17	77,566	+0.50(+4.72%)
Jun 09, 2003	10.67	10.71	10.63	10.66	56,693	+0.02(+0.20%)
Jun 06, 2003	10.58	10.71	10.58	10.64	26,090	+0.04(+0.33%)
Jun 05, 2003	10.46	10.71	10.46	10.61	26,795	+0.11(+1.08%)
Jun 04, 2003	10.46	10.90	10.35	10.49	99,849	+0.07(+0.68%)
Jun 03, 2003	10.37	10.45	10.32	10.42	10,013	+0.08(+0.75%)
Jun 02, 2003	10.22	10.35	10.22	10.35	53,450	+0.09(+0.83%)
May 30, 2003	10.15	10.27	10.08	10.26	66,707	+0.13(+1.33%)
May 29, 2003	10.15	10.25	9.998	10.13	47,527	+0.01(+0.07%)
May 28, 2003	10.22	10.25	10.05	10.12	72,348	+0.06(+0.63%)
May 27, 2003	9.962	10.12	9.962	10.05	28,064	+0.08(+0.78%)
May 23, 2003	10.03	10.28	9.927	9.977	50,629	-0.07(-0.71%)
May 22, 2003	9.948	10.06	9.948	10.05	103,515	+0.09(+0.85%)
May 21, 2003	9.927	10.07	9.927	9.962	37,937	+0.00(+0.00%)
May 20, 2003	10.05	10.10	9.877	9.962	138,632	-0.05(-0.50%)
May 19, 2003	10.10	10.14	10.01	10.01	62,758	-0.13(-1.26%)
May 16, 2003	10.08	10.20	10.07	10.14	49,783	+0.00(+0.00%)
May 15, 2003	10.04	10.14	10.03	10.14	89,976	+0.10(+0.99%)
May 14, 2003	9.998	10.10	9.991	10.04	44,847	+0.04(+0.43%)
May 13, 2003	10.03	10.03	9.955	9.998	38,501	-0.05(-0.49%)
May 12, 2003	10.13	10.28	9.962	10.05	75,027	-0.13(-1.26%)
May 09, 2003	9.821	10.18	9.714	10.18	636,608	+0.36(+3.69%)
May 08, 2003	9.856	9.927	9.792	9.814	51,475	-0.08(-0.79%)
May 07, 2003	9.884	9.970	9.799	9.892	71,643	+0.01(+0.07%)
May 06, 2003	9.927	10.05	9.856	9.884	98,579	-0.08(-0.78%)
May 05, 2003	9.913	10.03	9.856	9.962	80,951	-0.01(-0.07%)
May 02, 2003	9.821	9.970	9.821	9.970	34,693	+0.11(+1.15%)

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.