Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.77	11.02	10.75	10.82	1,951,641	+0.04(+0.41%)
Jul 30, 2003	10.89	10.90	10.75	10.78	1,092,689	-0.09(-0.87%)
Jul 29, 2003	11.04	11.09	10.81	10.87	1,607,726	-0.17(-1.57%)
Jul 28, 2003	11.06	11.12	10.96	11.04	1,467,196	-0.01(-0.13%)
Jul 25, 2003	10.93	11.09	10.88	11.06	1,251,383	+0.13(+1.23%)
Jul 24, 2003	11.14	11.17	10.92	10.92	1,831,904	-0.16(-1.47%)
Jul 23, 2003	11.17	11.19	10.98	11.09	2,892,568	+0.05(+0.44%)
Jul 22, 2003	11.08	11.12	10.99	11.04	2,360,085	-0.01(-0.13%)
Jul 21, 2003	11.09	11.10	10.94	11.05	952,877	-0.03(-0.26%)
Jul 18, 2003	11.09	11.14	11.01	11.08	1,370,403	-0.00(-0.02%)
Jul 17, 2003	11.28	11.28	11.07	11.09	1,490,379	-0.19(-1.72%)
Jul 16, 2003	11.57	11.57	11.22	11.28	2,527,382	-0.25(-2.18%)
Jul 15, 2003	11.66	11.69	11.51	11.53	1,465,284	-0.14(-1.18%)
Jul 14, 2003	11.71	11.77	11.65	11.67	1,149,331	+0.04(+0.32%)
Jul 11, 2003	11.65	11.73	11.59	11.63	1,778,130	+0.00(+0.00%)
Jul 10, 2003	11.68	11.70	11.51	11.63	1,064,488	-0.07(-0.57%)
Jul 09, 2003	11.82	11.88	11.51	11.70	2,649,509	-0.12(-1.01%)
Jul 08, 2003	11.55	11.87	11.54	11.82	2,257,317	+0.31(+2.73%)
Jul 07, 2003	11.28	11.56	11.26	11.50	1,534,593	+0.22(+1.93%)
Jul 03, 2003	11.18	11.35	11.17	11.29	892,650	+0.13(+1.20%)
Jul 02, 2003	10.90	11.17	10.90	11.15	1,859,388	+0.10(+0.93%)
Jul 01, 2003	10.90	11.06	10.71	11.05	1,563,511	+0.02(+0.21%)
Jun 30, 2003	11.10	11.15	10.97	11.03	898,624	-0.02(-0.17%)
Jun 27, 2003	11.21	11.22	11.01	11.05	791,076	-0.12(-1.03%)
Jun 26, 2003	11.03	11.18	11.01	11.16	535,829	+0.15(+1.37%)
Jun 25, 2003	11.12	11.25	11.00	11.01	944,512	-0.11(-0.98%)
Jun 24, 2003	11.05	11.18	11.03	11.12	615,175	+0.07(+0.66%)
Jun 23, 2003	11.20	11.22	10.97	11.05	873,769	-0.15(-1.35%)
Jun 20, 2003	11.14	11.23	11.05	11.20	1,665,085	+0.11(+0.98%)
Jun 19, 2003	11.35	11.35	11.07	11.09	972,474	-0.26(-2.32%)
Jun 18, 2003	11.29	11.40	11.19	11.35	1,078,827	+0.03(+0.22%)
Jun 17, 2003	11.42	11.47	11.33	11.33	1,044,412	-0.11(-0.93%)
Jun 16, 2003	11.15	11.48	11.15	11.43	903,165	+0.27(+2.44%)
Jun 13, 2003	11.07	11.18	11.05	11.16	988,726	+0.13(+1.19%)
Jun 12, 2003	11.01	11.05	10.80	11.03	871,140	+0.07(+0.61%)
Jun 11, 2003	11.10	11.11	10.91	10.96	2,483,168	-0.19(-1.69%)
Jun 10, 2003	11.10	11.21	11.07	11.15	1,024,814	+0.09(+0.83%)
Jun 09, 2003	10.94	11.07	10.93	11.06	1,353,673	+0.08(+0.69%)
Jun 06, 2003	10.93	11.19	10.93	10.98	1,465,523	+0.07(+0.61%)
Jun 05, 2003	10.88	11.01	10.82	10.92	1,012,387	+0.01(+0.08%)
Jun 04, 2003	10.85	11.02	10.83	10.91	1,443,057	+0.00(+0.02%)
Jun 03, 2003	10.99	10.99	10.82	10.91	981,795	-0.06(-0.52%)
Jun 02, 2003	11.00	11.08	10.92	10.96	1,430,391	+0.05(+0.48%)
May 30, 2003	10.84	10.94	10.80	10.91	1,362,038	+0.03(+0.27%)
May 29, 2003	10.97	11.06	10.78	10.88	1,863,451	-0.18(-1.59%)
May 28, 2003	10.89	11.11	10.87	11.06	1,651,462	+0.10(+0.88%)
May 27, 2003	10.84	10.98	10.80	10.96	894,323	+0.12(+1.12%)
May 23, 2003	10.78	10.86	10.77	10.84	641,943	+0.01(+0.06%)
May 22, 2003	10.87	10.89	10.77	10.83	2,121,089	-0.05(-0.44%)
May 21, 2003	10.83	10.99	10.81	10.88	2,923,877	+0.05(+0.42%)
May 20, 2003	10.71	10.88	10.68	10.83	2,166,259	+0.13(+1.19%)
May 19, 2003	10.67	10.85	10.67	10.71	1,735,588	-0.00(-0.02%)
May 16, 2003	10.60	10.74	10.60	10.71	1,844,332	+0.10(+0.93%)
May 15, 2003	10.46	10.64	10.44	10.61	1,701,890	+0.18(+1.75%)
May 14, 2003	10.40	10.45	10.37	10.43	1,211,231	+0.07(+0.71%)
May 13, 2003	10.30	10.42	10.26	10.36	1,175,621	+0.06(+0.59%)
May 12, 2003	10.16	10.36	10.15	10.30	895,040	+0.05(+0.45%)
May 09, 2003	10.15	10.29	10.13	10.25	557,338	+0.13(+1.26%)
May 08, 2003	10.09	10.21	10.09	10.12	832,901	-0.13(-1.22%)
May 07, 2003	10.22	10.31	10.04	10.25	1,726,985	+0.03(+0.29%)
May 06, 2003	10.23	10.29	10.13	10.22	1,455,724	+0.03(+0.27%)
May 05, 2003	10.22	10.31	10.19	10.19	1,053,494	-0.16(-1.58%)
May 02, 2003	10.14	10.35	10.11	10.35	1,004,500	+0.18(+1.75%)

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.