Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.23	13.23	13.04	13.17	13,681	+0.02(+0.15%)
Jul 30, 2003	13.02	13.23	13.02	13.15	2,581	+0.14(+1.04%)
Jul 29, 2003	13.17	13.23	13.02	13.02	2,065	+0.04(+0.30%)
Jul 28, 2003	12.98	12.98	12.98	12.98	2,581	-0.19(-1.47%)
Jul 25, 2003	13.07	13.17	12.94	13.17	4,904	+0.27(+2.10%)
Jul 24, 2003	13.07	13.07	12.90	12.90	2,581	+0.04(+0.30%)
Jul 23, 2003	12.98	12.98	12.86	12.86	1,290	-0.06(-0.45%)
Jul 22, 2003	12.82	12.92	12.82	12.92	1,806	+0.06(+0.45%)
Jul 21, 2003	12.92	12.92	12.86	12.86	2,323	+0.04(+0.30%)
Jul 18, 2003	12.98	12.98	12.82	12.82	6,711	-0.06(-0.45%)
Jul 17, 2003	12.88	12.88	12.88	12.88	0	+0.00(+0.00%)
Jul 16, 2003	12.80	12.98	12.80	12.88	4,388	+0.00(+0.00%)
Jul 15, 2003	12.88	12.88	12.88	12.88	0	+0.08(+0.61%)
Jul 14, 2003	12.86	12.88	12.80	12.80	3,097	-0.04(-0.30%)
Jul 11, 2003	12.82	12.84	12.80	12.84	2,065	-0.02(-0.15%)
Jul 10, 2003	12.80	12.86	12.80	12.86	1,290	+0.01(+0.09%)
Jul 09, 2003	12.84	12.88	12.84	12.85	7,227	-0.03(-0.24%)
Jul 08, 2003	12.78	12.88	12.78	12.88	6,453	+0.10(+0.76%)
Jul 07, 2003	12.78	12.78	12.78	12.78	774	-0.08(-0.60%)
Jul 03, 2003	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Jul 02, 2003	12.86	12.88	12.78	12.86	191,792	+0.04(+0.30%)
Jul 01, 2003	12.82	12.82	12.82	12.82	1,290	+0.00(+0.00%)
Jun 30, 2003	12.88	12.88	12.82	12.82	15,746	+0.02(+0.15%)
Jun 27, 2003	12.80	12.80	12.80	12.80	20,650	+0.00(+0.00%)
Jun 26, 2003	12.88	12.88	12.80	12.80	46,722	-0.08(-0.60%)
Jun 25, 2003	12.84	12.88	12.84	12.88	3,355	+0.04(+0.30%)
Jun 24, 2003	12.84	12.84	12.84	12.84	516	+0.00(+0.00%)
Jun 23, 2003	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Jun 20, 2003	12.84	12.84	12.84	12.84	2,839	+0.02(+0.15%)
Jun 19, 2003	12.86	12.86	12.82	12.82	25,813	-0.02(-0.15%)
Jun 18, 2003	12.82	12.90	12.78	12.84	83,634	+0.02(+0.15%)
Jun 17, 2003	12.82	12.82	12.82	12.82	2,323	+0.00(+0.00%)
Jun 16, 2003	12.82	12.82	12.82	12.82	0	+0.00(+0.00%)
Jun 13, 2003	12.90	12.90	12.82	12.82	8,518	+0.00(+0.00%)
Jun 12, 2003	12.82	12.82	12.82	12.82	1,032	-0.08(-0.60%)
Jun 11, 2003	12.82	12.90	12.82	12.90	1,032	+0.00(+0.00%)
Jun 10, 2003	12.90	12.90	12.90	12.90	258	+0.06(+0.45%)
Jun 09, 2003	12.82	12.84	12.82	12.84	516	+0.02(+0.15%)
Jun 06, 2003	12.90	12.90	12.82	12.82	9,292	-0.08(-0.60%)
Jun 05, 2003	12.90	12.90	12.90	12.90	258	+0.04(+0.30%)
Jun 04, 2003	12.82	13.02	12.82	12.86	6,195	-0.08(-0.60%)
Jun 03, 2003	12.90	12.94	12.90	12.94	51,626	+0.04(+0.30%)
Jun 02, 2003	12.90	12.90	12.82	12.90	2,065	+0.08(+0.60%)
May 30, 2003	12.90	12.90	12.82	12.82	1,290	-0.08(-0.60%)
May 29, 2003	12.90	12.90	12.90	12.90	774	+0.06(+0.45%)
May 28, 2003	12.84	12.90	12.84	12.84	101,446	-0.06(-0.45%)
May 27, 2003	12.82	12.90	12.82	12.90	8,002	+0.00(+0.00%)
May 23, 2003	12.82	12.90	12.82	12.90	19,876	+0.08(+0.60%)
May 22, 2003	12.82	12.82	12.82	12.82	2,581	-0.06(-0.45%)
May 21, 2003	12.88	12.88	12.88	12.88	1,290	+0.08(+0.61%)
May 20, 2003	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
May 19, 2003	12.80	12.80	12.80	12.80	1,548	-0.02(-0.15%)
May 16, 2003	12.80	12.90	12.80	12.82	22,973	+0.02(+0.15%)
May 15, 2003	12.80	12.82	12.80	12.80	2,581	-0.14(-1.05%)
May 14, 2003	12.94	12.94	12.94	12.94	0	+0.00(+0.00%)
May 13, 2003	12.94	12.94	12.94	12.94	0	+0.00(+0.00%)
May 12, 2003	12.86	12.94	12.86	12.94	774	+0.06(+0.45%)
May 09, 2003	12.88	12.96	12.80	12.88	5,678	+0.10(+0.76%)
May 08, 2003	12.96	12.96	12.78	12.78	1,032	-0.15(-1.20%)
May 07, 2003	12.94	12.94	12.82	12.94	2,323	+0.08(+0.60%)
May 06, 2003	12.78	12.86	12.78	12.86	1,806	+0.08(+0.61%)
May 05, 2003	12.78	12.78	12.78	12.78	0	+0.00(+0.00%)
May 02, 2003	12.78	12.78	12.78	12.78	2,323	-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.