Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.10	13.10	12.91	13.05	13,811	+0.02(+0.15%)
Jul 30, 2003	12.89	13.10	12.89	13.03	2,606	+0.13(+1.04%)
Jul 29, 2003	13.05	13.10	12.89	12.89	2,084	+0.04(+0.30%)
Jul 28, 2003	12.85	12.85	12.85	12.85	2,606	-0.19(-1.47%)
Jul 25, 2003	12.95	13.05	12.82	13.05	4,951	+0.27(+2.10%)
Jul 24, 2003	12.95	12.95	12.78	12.78	2,606	+0.04(+0.30%)
Jul 23, 2003	12.85	12.85	12.74	12.74	1,303	-0.06(-0.45%)
Jul 22, 2003	12.70	12.80	12.70	12.80	1,824	+0.06(+0.45%)
Jul 21, 2003	12.80	12.80	12.74	12.74	2,345	+0.04(+0.30%)
Jul 18, 2003	12.85	12.85	12.70	12.70	6,775	-0.06(-0.45%)
Jul 17, 2003	12.76	12.76	12.76	12.76	0	+0.00(+0.00%)
Jul 16, 2003	12.68	12.85	12.68	12.76	4,430	+0.00(+0.00%)
Jul 15, 2003	12.76	12.76	12.76	12.76	0	+0.08(+0.60%)
Jul 14, 2003	12.74	12.76	12.68	12.68	3,127	-0.04(-0.30%)
Jul 11, 2003	12.70	12.72	12.68	12.72	2,084	-0.02(-0.15%)
Jul 10, 2003	12.68	12.74	12.68	12.74	1,303	+0.01(+0.09%)
Jul 09, 2003	12.72	12.76	12.72	12.73	7,296	-0.03(-0.24%)
Jul 08, 2003	12.66	12.76	12.66	12.76	6,515	+0.10(+0.76%)
Jul 07, 2003	12.66	12.66	12.66	12.66	781	-0.08(-0.60%)
Jul 03, 2003	12.74	12.74	12.74	12.74	0	+0.00(+0.00%)
Jul 02, 2003	12.74	12.76	12.66	12.74	193,627	+0.04(+0.30%)
Jul 01, 2003	12.70	12.70	12.70	12.70	1,303	+0.00(+0.00%)
Jun 30, 2003	12.76	12.76	12.70	12.70	15,896	+0.02(+0.15%)
Jun 27, 2003	12.68	12.68	12.68	12.68	20,848	+0.00(+0.00%)
Jun 26, 2003	12.76	12.76	12.68	12.68	47,169	-0.08(-0.60%)
Jun 25, 2003	12.72	12.76	12.72	12.76	3,387	+0.04(+0.30%)
Jun 24, 2003	12.72	12.72	12.72	12.72	521	+0.00(+0.00%)
Jun 23, 2003	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Jun 20, 2003	12.72	12.72	12.72	12.72	2,866	+0.02(+0.15%)
Jun 19, 2003	12.74	12.74	12.70	12.70	26,060	-0.02(-0.15%)
Jun 18, 2003	12.70	12.78	12.66	12.72	84,435	+0.02(+0.15%)
Jun 17, 2003	12.70	12.70	12.70	12.70	2,345	+0.00(+0.00%)
Jun 16, 2003	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Jun 13, 2003	12.78	12.78	12.70	12.70	8,599	+0.00(+0.00%)
Jun 12, 2003	12.70	12.70	12.70	12.70	1,042	-0.08(-0.60%)
Jun 11, 2003	12.70	12.78	12.70	12.78	1,042	+0.00(+0.00%)
Jun 10, 2003	12.78	12.78	12.78	12.78	260	+0.06(+0.45%)
Jun 09, 2003	12.70	12.72	12.70	12.72	521	+0.02(+0.15%)
Jun 06, 2003	12.78	12.78	12.70	12.70	9,381	-0.08(-0.60%)
Jun 05, 2003	12.78	12.78	12.78	12.78	260	+0.04(+0.30%)
Jun 04, 2003	12.70	12.89	12.70	12.74	6,254	-0.08(-0.60%)
Jun 03, 2003	12.78	12.82	12.78	12.82	52,120	+0.04(+0.30%)
Jun 02, 2003	12.78	12.78	12.70	12.78	2,084	+0.08(+0.60%)
May 30, 2003	12.78	12.78	12.70	12.70	1,303	-0.08(-0.60%)
May 29, 2003	12.78	12.78	12.78	12.78	781	+0.06(+0.45%)
May 28, 2003	12.72	12.78	12.72	12.72	102,416	-0.06(-0.45%)
May 27, 2003	12.70	12.78	12.70	12.78	8,078	+0.00(+0.00%)
May 23, 2003	12.70	12.78	12.70	12.78	20,066	+0.08(+0.60%)
May 22, 2003	12.70	12.70	12.70	12.70	2,606	-0.06(-0.45%)
May 21, 2003	12.76	12.76	12.76	12.76	1,303	+0.08(+0.60%)
May 20, 2003	12.68	12.68	12.68	12.68	0	+0.00(+0.00%)
May 19, 2003	12.68	12.68	12.68	12.68	1,563	-0.02(-0.15%)
May 16, 2003	12.68	12.78	12.68	12.70	23,193	+0.02(+0.15%)
May 15, 2003	12.68	12.70	12.68	12.68	2,606	-0.13(-1.05%)
May 14, 2003	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
May 13, 2003	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
May 12, 2003	12.74	12.82	12.74	12.82	781	+0.06(+0.45%)
May 09, 2003	12.76	12.84	12.68	12.76	5,733	+0.10(+0.76%)
May 08, 2003	12.84	12.84	12.66	12.66	1,042	-0.15(-1.20%)
May 07, 2003	12.82	12.82	12.70	12.82	2,345	+0.08(+0.60%)
May 06, 2003	12.66	12.74	12.66	12.74	1,824	+0.08(+0.61%)
May 05, 2003	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
May 02, 2003	12.66	12.66	12.66	12.66	2,345	-0.15(-1.20%)

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.