Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.50	10.74	10.48	10.55	2,001,741	+0.04(+0.41%)
Jul 30, 2003	10.61	10.63	10.48	10.51	1,120,739	-0.09(-0.87%)
Jul 29, 2003	10.77	10.81	10.54	10.60	1,648,997	-0.17(-1.57%)
Jul 28, 2003	10.78	10.84	10.69	10.77	1,504,860	-0.01(-0.13%)
Jul 25, 2003	10.65	10.82	10.61	10.78	1,283,506	+0.13(+1.23%)
Jul 24, 2003	10.86	10.89	10.65	10.65	1,878,930	-0.16(-1.47%)
Jul 23, 2003	10.89	10.91	10.71	10.81	2,966,822	+0.05(+0.44%)
Jul 22, 2003	10.80	10.84	10.72	10.76	2,420,670	-0.01(-0.13%)
Jul 21, 2003	10.81	10.82	10.67	10.78	977,338	-0.03(-0.26%)
Jul 18, 2003	10.81	10.86	10.74	10.81	1,405,582	-0.00(-0.02%)
Jul 17, 2003	11.00	11.00	10.79	10.81	1,528,638	-0.19(-1.72%)
Jul 16, 2003	11.28	11.28	10.94	11.00	2,592,262	-0.24(-2.18%)
Jul 15, 2003	11.37	11.40	11.22	11.24	1,502,899	-0.13(-1.18%)
Jul 14, 2003	11.41	11.47	11.36	11.38	1,178,835	+0.04(+0.32%)
Jul 11, 2003	11.36	11.43	11.30	11.34	1,823,776	+0.00(+0.00%)
Jul 10, 2003	11.39	11.41	11.22	11.34	1,091,814	-0.07(-0.57%)
Jul 09, 2003	11.52	11.59	11.22	11.41	2,717,524	-0.12(-1.01%)
Jul 08, 2003	11.26	11.58	11.25	11.52	2,315,264	+0.31(+2.73%)
Jul 07, 2003	10.99	11.27	10.98	11.22	1,573,987	+0.21(+1.93%)
Jul 03, 2003	10.90	11.07	10.89	11.00	915,565	+0.13(+1.20%)
Jul 02, 2003	10.63	10.89	10.63	10.87	1,907,120	+0.10(+0.93%)
Jul 01, 2003	10.63	10.79	10.44	10.77	1,603,648	+0.02(+0.21%)
Jun 30, 2003	10.82	10.87	10.69	10.75	921,693	-0.02(-0.17%)
Jun 27, 2003	10.93	10.94	10.73	10.77	811,384	-0.11(-1.03%)
Jun 26, 2003	10.76	10.90	10.73	10.88	549,584	+0.15(+1.37%)
Jun 25, 2003	10.84	10.97	10.73	10.74	968,758	-0.11(-0.98%)
Jun 24, 2003	10.78	10.90	10.75	10.84	630,967	+0.07(+0.66%)
Jun 23, 2003	10.92	10.94	10.70	10.77	896,199	-0.15(-1.35%)
Jun 20, 2003	10.86	10.95	10.78	10.92	1,707,829	+0.11(+0.98%)
Jun 19, 2003	11.07	11.07	10.79	10.81	997,438	-0.26(-2.32%)
Jun 18, 2003	11.00	11.11	10.91	11.07	1,106,522	+0.02(+0.22%)
Jun 17, 2003	11.14	11.18	11.04	11.04	1,071,223	-0.10(-0.93%)
Jun 16, 2003	10.88	11.19	10.88	11.15	926,350	+0.27(+2.44%)
Jun 13, 2003	10.79	10.90	10.77	10.88	1,014,107	+0.13(+1.19%)
Jun 12, 2003	10.74	10.77	10.53	10.75	893,503	+0.07(+0.61%)
Jun 11, 2003	10.82	10.83	10.64	10.69	2,546,913	-0.18(-1.69%)
Jun 10, 2003	10.82	10.92	10.79	10.87	1,051,122	+0.09(+0.83%)
Jun 09, 2003	10.67	10.79	10.66	10.78	1,388,423	+0.07(+0.69%)
Jun 06, 2003	10.66	10.91	10.66	10.71	1,503,144	+0.07(+0.61%)
Jun 05, 2003	10.61	10.74	10.55	10.64	1,038,375	+0.01(+0.08%)
Jun 04, 2003	10.58	10.75	10.56	10.64	1,480,102	+0.00(+0.02%)
Jun 03, 2003	10.72	10.72	10.55	10.63	1,006,998	-0.06(-0.52%)
Jun 02, 2003	10.73	10.81	10.65	10.69	1,467,110	+0.05(+0.48%)
May 30, 2003	10.57	10.66	10.53	10.64	1,397,002	+0.03(+0.27%)
May 29, 2003	10.70	10.79	10.51	10.61	1,911,287	-0.17(-1.59%)
May 28, 2003	10.62	10.83	10.59	10.78	1,693,856	+0.09(+0.88%)
May 27, 2003	10.57	10.71	10.53	10.69	917,280	+0.12(+1.12%)
May 23, 2003	10.51	10.59	10.50	10.57	658,422	+0.01(+0.06%)
May 22, 2003	10.60	10.62	10.50	10.56	2,175,539	-0.05(-0.44%)
May 21, 2003	10.56	10.71	10.54	10.61	2,998,935	+0.04(+0.43%)
May 20, 2003	10.44	10.61	10.41	10.56	2,221,869	+0.12(+1.19%)
May 19, 2003	10.40	10.58	10.40	10.44	1,780,142	-0.00(-0.02%)
May 16, 2003	10.34	10.47	10.34	10.44	1,891,677	+0.10(+0.93%)
May 15, 2003	10.20	10.38	10.18	10.35	1,745,579	+0.18(+1.75%)
May 14, 2003	10.14	10.19	10.11	10.17	1,242,324	+0.07(+0.71%)
May 13, 2003	10.04	10.16	10.01	10.10	1,205,800	+0.06(+0.59%)
May 12, 2003	9.903	10.10	9.899	10.04	918,016	+0.04(+0.45%)
May 09, 2003	9.899	10.04	9.874	9.993	571,645	+0.12(+1.26%)
May 08, 2003	9.842	9.950	9.842	9.868	854,282	-0.12(-1.22%)
May 07, 2003	9.962	10.05	9.791	9.991	1,771,318	+0.03(+0.29%)
May 06, 2003	9.974	10.03	9.874	9.962	1,493,094	+0.03(+0.27%)
May 05, 2003	9.964	10.05	9.935	9.935	1,080,538	-0.16(-1.58%)
May 02, 2003	9.882	10.09	9.854	10.09	1,030,286	+0.17(+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.