Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.43	13.43	13.16	13.30	3,795	+0.22(+1.71%)
Jul 30, 2003	13.26	13.26	13.08	13.08	446	-0.22(-1.68%)
Jul 29, 2003	13.42	13.44	13.26	13.30	3,460	-0.02(-0.13%)
Jul 28, 2003	13.52	13.52	13.29	13.32	6,586	+0.47(+3.62%)
Jul 25, 2003	13.35	13.35	12.85	12.85	6,028	-0.08(-0.62%)
Jul 24, 2003	13.12	13.26	12.93	12.93	5,246	+0.26(+2.05%)
Jul 23, 2003	12.62	12.76	12.50	12.68	8,037	-0.39(-3.02%)
Jul 22, 2003	13.17	13.17	12.81	13.07	6,586	-0.23(-1.75%)
Jul 21, 2003	13.61	13.62	13.30	13.30	7,144	-0.03(-0.20%)
Jul 18, 2003	13.28	13.33	13.23	13.33	10,047	+0.13(+1.02%)
Jul 17, 2003	13.43	13.44	13.11	13.19	9,154	-0.06(-0.47%)
Jul 16, 2003	13.80	13.80	13.26	13.26	5,246	-0.54(-3.90%)
Jul 15, 2003	13.67	13.88	13.67	13.79	3,460	+0.13(+0.92%)
Jul 14, 2003	13.48	13.88	13.48	13.67	6,921	+0.90(+7.09%)
Jul 11, 2003	12.99	13.25	12.76	12.76	7,591	-0.67(-5.00%)
Jul 10, 2003	13.66	13.97	13.22	13.44	14,847	-0.22(-1.64%)
Jul 09, 2003	13.21	13.71	13.21	13.66	16,857	+0.81(+6.27%)
Jul 08, 2003	12.54	12.85	12.52	12.85	6,363	+0.85(+7.09%)
Jul 07, 2003	12.00	12.41	11.89	12.00	12,949	+0.04(+0.37%)
Jul 03, 2003	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)
Jul 02, 2003	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)
Jul 01, 2003	12.27	12.27	11.87	11.96	2,902	-0.31(-2.55%)
Jun 30, 2003	12.00	12.27	11.74	12.27	19,089	+0.11(+0.88%)
Jun 27, 2003	12.05	12.26	12.05	12.16	6,251	+0.04(+0.37%)
Jun 26, 2003	12.09	12.12	11.99	12.12	18,866	-0.33(-2.66%)
Jun 25, 2003	12.59	12.59	12.41	12.45	5,581	-0.34(-2.66%)
Jun 24, 2003	12.85	12.85	12.54	12.79	12,168	+0.06(+0.49%)
Jun 23, 2003	13.20	13.20	12.72	12.73	25,564	-0.48(-3.66%)
Jun 20, 2003	12.99	13.30	12.82	13.21	26,904	+0.43(+3.36%)
Jun 19, 2003	12.94	12.97	12.78	12.78	24,671	-0.07(-0.56%)
Jun 18, 2003	12.81	12.89	12.77	12.85	2,121	-0.20(-1.51%)
Jun 17, 2003	13.03	13.08	12.74	13.05	7,591	-0.07(-0.55%)
Jun 16, 2003	12.73	13.12	12.72	13.12	35,277	+0.54(+4.27%)
Jun 13, 2003	12.72	12.81	12.54	12.59	35,947	+0.63(+5.24%)
Jun 12, 2003	12.00	12.07	11.96	11.96	20,541	+0.04(+0.30%)
Jun 11, 2003	11.65	12.00	11.65	11.92	17,861	+0.18(+1.53%)
Jun 10, 2003	11.73	11.74	11.61	11.74	2,121	+0.11(+0.92%)
Jun 09, 2003	11.82	11.82	11.64	11.64	4,912	+0.14(+1.25%)
Jun 06, 2003	11.64	11.65	11.47	11.49	17,303	-0.15(-1.31%)
Jun 05, 2003	11.71	11.99	11.47	11.64	20,764	-0.34(-2.84%)
Jun 04, 2003	11.80	11.99	11.80	11.99	1,897	+0.31(+2.69%)
Jun 03, 2003	11.97	11.97	11.47	11.67	16,187	-0.21(-1.73%)
Jun 02, 2003	12.09	12.09	11.87	11.88	20,652	+0.07(+0.61%)
May 30, 2003	11.64	11.81	11.51	11.81	3,907	+0.40(+3.54%)
May 29, 2003	11.59	11.71	11.40	11.40	28,467	-0.25(-2.15%)
May 28, 2003	11.73	11.90	11.56	11.65	33,379	-0.56(-4.62%)
May 27, 2003	11.90	12.23	11.82	12.22	19,424	+0.53(+4.52%)
May 23, 2003	11.56	11.87	11.52	11.69	35,612	+0.22(+1.95%)
May 22, 2003	11.00	11.64	11.00	11.47	33,044	+0.63(+5.78%)
May 21, 2003	10.75	10.84	10.75	10.84	1,786	+0.34(+3.24%)
May 20, 2003	10.57	10.65	10.48	10.50	5,805	+0.02(+0.17%)
May 19, 2003	10.39	10.58	10.39	10.48	27,127	+0.18(+1.74%)
May 16, 2003	10.49	10.49	10.30	10.30	24,895	-0.27(-2.54%)
May 15, 2003	10.44	10.70	10.44	10.57	12,056	+0.21(+2.08%)
May 14, 2003	10.38	10.39	10.35	10.36	2,790	-0.04(-0.34%)
May 13, 2003	10.48	10.56	10.39	10.39	9,935	-0.18(-1.69%)
May 12, 2003	10.05	10.57	10.05	10.57	14,066	+0.79(+8.06%)
May 09, 2003	9.826	9.889	9.773	9.782	1,897	+0.01(+0.09%)
May 08, 2003	9.818	9.853	9.773	9.773	1,228	-0.09(-0.91%)
May 07, 2003	10.08	10.08	9.809	9.862	14,066	-0.57(-5.49%)
May 06, 2003	10.70	10.76	10.30	10.44	38,514	-0.31(-2.92%)
May 05, 2003	10.35	11.06	10.35	10.75	28,355	+0.58(+5.73%)
May 02, 2003	9.585	10.26	9.585	10.17	12,503	+0.80(+8.51%)

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.