Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.85	12.98	12.72	12.73	373,831	-0.07(-0.55%)
Jul 30, 2003	13.00	13.02	12.80	12.80	67,419	-0.10(-0.80%)
Jul 29, 2003	13.21	13.21	12.77	12.90	67,884	-0.06(-0.50%)
Jul 28, 2003	12.99	13.16	12.90	12.97	144,448	+0.10(+0.75%)
Jul 25, 2003	12.78	12.88	12.63	12.87	41,536	+0.26(+2.05%)
Jul 24, 2003	12.71	13.07	12.61	12.61	87,723	-0.10(-0.76%)
Jul 23, 2003	12.81	12.93	12.61	12.71	56,570	-0.03(-0.20%)
Jul 22, 2003	12.63	12.93	12.63	12.74	127,245	+0.08(+0.61%)
Jul 21, 2003	12.78	12.90	12.58	12.66	174,361	-0.18(-1.41%)
Jul 18, 2003	12.89	12.94	12.68	12.84	61,065	+0.00(+0.00%)
Jul 17, 2003	12.97	13.08	12.62	12.84	203,654	-0.29(-2.21%)
Jul 16, 2003	13.32	13.32	12.92	13.13	176,686	-0.10(-0.73%)
Jul 15, 2003	13.39	13.45	13.16	13.23	235,271	-0.12(-0.92%)
Jul 14, 2003	13.61	13.63	13.29	13.35	108,646	-0.13(-0.96%)
Jul 11, 2003	13.39	13.52	13.33	13.48	74,859	+0.19(+1.41%)
Jul 10, 2003	13.61	13.61	13.26	13.29	462,329	-0.41(-2.97%)
Jul 09, 2003	13.79	13.86	13.59	13.70	162,272	-0.18(-1.30%)
Jul 08, 2003	13.78	13.90	13.63	13.88	208,458	+0.14(+0.99%)
Jul 07, 2003	13.78	13.83	13.65	13.74	130,189	+0.06(+0.47%)
Jul 03, 2003	13.74	13.84	13.56	13.68	128,795	+0.03(+0.19%)
Jul 02, 2003	13.48	13.74	13.43	13.65	265,959	+0.15(+1.15%)
Jul 01, 2003	13.32	13.50	13.15	13.50	155,143	+0.15(+1.11%)
Jun 30, 2003	13.59	13.59	13.25	13.35	209,388	-0.10(-0.77%)
Jun 27, 2003	13.58	13.59	13.32	13.45	119,960	-0.10(-0.71%)
Jun 26, 2003	13.30	13.57	13.26	13.55	178,236	+0.17(+1.25%)
Jun 25, 2003	13.52	13.67	13.25	13.38	158,397	-0.07(-0.53%)
Jun 24, 2003	13.30	13.61	13.30	13.45	99,347	+0.13(+0.97%)
Jun 23, 2003	13.39	13.54	13.26	13.32	229,847	-0.26(-1.90%)
Jun 20, 2003	13.29	13.61	13.29	13.58	107,406	+0.23(+1.69%)
Jun 19, 2003	13.61	13.63	13.29	13.36	234,341	-0.15(-1.10%)
Jun 18, 2003	13.42	13.63	13.21	13.50	174,826	+0.18(+1.36%)
Jun 17, 2003	13.47	13.47	13.16	13.32	173,121	-0.05(-0.34%)
Jun 16, 2003	13.23	13.37	13.10	13.37	272,779	+0.25(+1.87%)
Jun 13, 2003	13.32	13.32	12.97	13.12	172,346	-0.15(-1.12%)
Jun 12, 2003	13.39	13.39	13.14	13.27	206,909	-0.03(-0.19%)
Jun 11, 2003	13.23	13.30	12.98	13.30	698,996	+0.24(+1.83%)
Jun 10, 2003	12.84	13.07	12.81	13.06	63,390	+0.05(+0.40%)
Jun 09, 2003	13.13	13.32	12.87	13.01	127,400	-0.22(-1.66%)
Jun 06, 2003	13.45	13.52	13.07	13.23	146,308	-0.01(-0.10%)
Jun 05, 2003	13.19	13.30	13.09	13.24	91,287	+0.05(+0.34%)
Jun 04, 2003	13.03	13.28	12.98	13.19	109,421	+0.28(+2.20%)
Jun 03, 2003	13.03	13.10	12.85	12.91	95,472	-0.03(-0.25%)
Jun 02, 2003	13.03	13.16	12.78	12.94	376,621	+0.06(+0.45%)
May 30, 2003	12.81	12.89	12.66	12.88	222,407	+0.21(+1.68%)
May 29, 2003	12.71	12.89	12.61	12.67	179,476	-0.03(-0.20%)
May 28, 2003	12.81	12.83	12.58	12.70	70,984	-0.01(-0.05%)
May 27, 2003	12.39	12.84	12.36	12.70	152,973	+0.05(+0.36%)
May 23, 2003	12.42	12.72	12.32	12.66	139,799	+0.34(+2.72%)
May 22, 2003	12.36	12.52	12.18	12.32	118,410	+0.13(+1.06%)
May 21, 2003	11.98	12.26	11.98	12.19	78,268	+0.02(+0.16%)
May 20, 2003	12.07	12.25	12.00	12.18	400,179	+0.05(+0.37%)
May 19, 2003	12.26	12.28	11.96	12.13	316,175	-0.23(-1.83%)
May 16, 2003	12.42	12.51	12.20	12.36	105,391	+0.12(+0.95%)
May 15, 2003	12.42	12.42	12.18	12.24	443,885	-0.08(-0.63%)
May 14, 2003	12.13	12.38	12.13	12.32	142,124	+0.06(+0.47%)
May 13, 2003	12.32	12.37	12.15	12.26	459,229	-0.07(-0.58%)
May 12, 2003	12.00	12.40	12.00	12.33	82,918	+0.39(+3.30%)
May 09, 2003	11.97	12.14	11.85	11.94	54,710	+0.07(+0.60%)
May 08, 2003	11.81	11.96	11.72	11.87	101,517	-0.14(-1.13%)
May 07, 2003	12.10	12.19	11.92	12.00	114,691	-0.25(-2.05%)
May 06, 2003	12.01	12.36	12.01	12.25	101,827	+0.19(+1.61%)
May 05, 2003	12.03	12.22	11.96	12.06	96,867	-0.10(-0.80%)
May 02, 2003	12.00	12.23	12.00	12.16	100,742	+0.19(+1.56%)

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.