Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.63	10.85	10.54	10.59	735,521	-0.05(-0.45%)
Jul 30, 2003	10.77	10.78	10.54	10.63	510,762	-0.01(-0.13%)
Jul 29, 2003	10.65	10.72	10.41	10.65	864,603	+0.11(+1.04%)
Jul 28, 2003	10.65	10.71	10.48	10.54	519,553	+0.04(+0.39%)
Jul 25, 2003	10.36	10.55	10.26	10.50	965,847	+0.23(+2.19%)
Jul 24, 2003	10.31	10.40	10.24	10.27	660,210	+0.03(+0.33%)
Jul 23, 2003	10.24	10.28	10.03	10.24	665,045	-0.08(-0.73%)
Jul 22, 2003	9.999	10.34	9.931	10.31	1,087,750	+0.37(+3.71%)
Jul 21, 2003	9.999	10.05	9.931	9.944	1,016,835	-0.04(-0.41%)
Jul 18, 2003	10.07	10.14	9.944	9.985	853,468	-0.08(-0.81%)
Jul 17, 2003	10.04	10.10	9.944	10.07	554,278	+0.03(+0.34%)
Jul 16, 2003	10.05	10.10	9.931	10.03	568,636	-0.05(-0.47%)
Jul 15, 2003	10.24	10.24	9.999	10.08	584,900	-0.04(-0.40%)
Jul 14, 2003	10.24	10.35	10.09	10.12	536,696	+0.06(+0.61%)
Jul 11, 2003	10.13	10.16	9.944	10.06	472,228	+0.00(+0.00%)
Jul 10, 2003	10.17	10.17	9.965	10.06	583,142	-0.13(-1.27%)
Jul 09, 2003	10.07	10.24	9.965	10.19	922,331	+0.09(+0.88%)
Jul 08, 2003	9.931	10.11	9.903	10.10	667,243	+0.13(+1.30%)
Jul 07, 2003	9.883	9.992	9.876	9.971	607,317	+0.08(+0.76%)
Jul 03, 2003	9.876	9.931	9.760	9.896	418,895	+0.03(+0.35%)
Jul 02, 2003	9.896	10.07	9.705	9.862	705,777	-0.03(-0.34%)
Jul 01, 2003	9.733	9.903	9.664	9.896	617,574	+0.10(+0.98%)
Jun 30, 2003	9.753	9.869	9.610	9.801	510,322	+0.06(+0.63%)
Jun 27, 2003	9.589	9.890	9.589	9.739	590,468	+0.02(+0.21%)
Jun 26, 2003	9.664	9.808	9.487	9.719	1,040,864	+0.06(+0.64%)
Jun 25, 2003	9.814	9.814	9.596	9.658	591,640	-0.11(-1.12%)
Jun 24, 2003	9.726	9.835	9.630	9.767	606,145	+0.01(+0.07%)
Jun 23, 2003	9.855	9.951	9.692	9.760	502,996	-0.16(-1.65%)
Jun 20, 2003	9.944	10.03	9.842	9.924	654,789	+0.03(+0.28%)
Jun 19, 2003	9.924	10.14	9.801	9.896	1,346,794	-0.14(-1.36%)
Jun 18, 2003	10.03	10.31	10.03	10.03	2,533,738	-0.93(-8.47%)
Jun 17, 2003	11.06	11.26	10.91	10.96	573,179	-0.08(-0.74%)
Jun 16, 2003	10.72	11.04	10.67	11.04	595,449	+0.43(+4.05%)
Jun 13, 2003	10.82	10.82	10.47	10.61	410,983	-0.26(-2.39%)
Jun 12, 2003	10.65	10.90	10.54	10.87	723,506	+0.26(+2.44%)
Jun 11, 2003	10.58	10.65	10.51	10.61	572,153	+0.10(+0.91%)
Jun 10, 2003	10.58	10.58	10.45	10.52	1,497,855	+0.01(+0.07%)
Jun 09, 2003	10.69	10.72	10.46	10.51	525,707	-0.13(-1.22%)
Jun 06, 2003	10.78	10.95	10.58	10.64	1,101,816	-0.14(-1.33%)
Jun 05, 2003	10.67	10.78	10.64	10.78	616,401	+0.12(+1.09%)
Jun 04, 2003	10.61	10.83	10.61	10.67	938,888	-0.10(-0.89%)
Jun 03, 2003	10.95	10.95	10.66	10.76	943,869	-0.17(-1.56%)
Jun 02, 2003	10.92	11.02	10.87	10.93	774,348	+0.10(+0.88%)
May 30, 2003	10.77	11.06	10.74	10.84	763,213	+0.21(+1.99%)
May 29, 2003	10.51	10.73	10.50	10.63	687,756	+0.08(+0.71%)
May 28, 2003	10.48	10.60	10.46	10.55	507,978	+0.08(+0.78%)
May 27, 2003	10.26	10.54	10.26	10.47	645,998	+0.10(+0.99%)
May 23, 2003	10.01	10.38	9.903	10.37	749,733	+0.42(+4.26%)
May 22, 2003	9.924	10.03	9.876	9.944	404,390	+0.03(+0.28%)
May 21, 2003	9.862	9.951	9.767	9.917	364,830	+0.05(+0.55%)
May 20, 2003	9.835	9.971	9.787	9.862	267,688	+0.13(+1.33%)
May 19, 2003	9.896	10.03	9.733	9.733	353,255	-0.23(-2.26%)
May 16, 2003	10.01	10.31	9.896	9.958	501,238	-0.12(-1.15%)
May 15, 2003	9.896	10.17	9.896	10.07	455,817	+0.13(+1.30%)
May 14, 2003	9.855	9.992	9.821	9.944	752,517	+0.16(+1.60%)
May 13, 2003	9.924	9.924	9.767	9.787	640,577	-0.14(-1.38%)
May 12, 2003	9.951	9.951	9.821	9.924	445,561	+0.04(+0.41%)
May 09, 2003	9.753	9.883	9.678	9.883	668,269	+0.16(+1.61%)
May 08, 2003	9.801	9.801	9.651	9.726	451,861	-0.08(-0.77%)
May 07, 2003	9.726	9.835	9.685	9.801	1,108,409	+0.00(+0.00%)
May 06, 2003	9.685	9.917	9.623	9.801	2,066,345	+0.14(+1.41%)
May 05, 2003	9.582	9.760	9.555	9.664	909,877	+0.08(+0.85%)
May 02, 2003	9.425	9.603	9.419	9.582	584,167	+0.16(+1.67%)

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.