Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.30	11.30	11.22	11.28	8,505	+0.01(+0.12%)
Jul 30, 2003	11.25	11.28	11.20	11.27	234,278	+0.07(+0.66%)
Jul 29, 2003	11.25	11.25	11.19	11.19	2,536	-0.15(-1.30%)
Jul 28, 2003	11.32	11.39	11.32	11.34	5,521	+0.01(+0.12%)
Jul 25, 2003	11.27	11.34	11.18	11.33	38,946	+0.11(+0.96%)
Jul 24, 2003	11.20	11.33	11.20	11.22	37,753	+0.10(+0.90%)
Jul 23, 2003	11.05	11.12	11.05	11.12	6,864	+0.05(+0.42%)
Jul 22, 2003	10.95	11.07	10.90	11.07	42,677	+0.13(+1.23%)
Jul 21, 2003	11.00	11.00	10.90	10.94	30,590	-0.21(-1.92%)
Jul 18, 2003	11.01	11.15	11.01	11.15	33,724	+0.17(+1.53%)
Jul 17, 2003	10.90	11.00	10.90	10.98	5,073	-0.13(-1.21%)
Jul 16, 2003	11.18	11.18	11.11	11.12	15,966	+0.05(+0.42%)
Jul 15, 2003	11.30	11.31	11.07	11.07	41,483	-0.12(-1.08%)
Jul 14, 2003	11.29	11.29	11.19	11.19	4,775	+0.04(+0.36%)
Jul 11, 2003	10.99	11.15	10.99	11.15	10,893	+0.17(+1.59%)
Jul 10, 2003	11.03	11.05	10.98	10.98	37,007	-0.17(-1.56%)
Jul 09, 2003	11.22	11.22	11.08	11.15	33,574	-0.16(-1.42%)
Jul 08, 2003	11.28	11.32	11.14	11.31	13,728	-0.01(-0.12%)
Jul 07, 2003	11.20	11.33	11.18	11.33	144,148	+0.27(+2.42%)
Jul 03, 2003	11.06	11.08	11.00	11.06	179,066	-0.11(-1.02%)
Jul 02, 2003	11.06	11.17	11.06	11.17	7,162	+0.25(+2.27%)
Jul 01, 2003	10.86	11.02	10.86	10.92	58,793	-0.13(-1.21%)
Jun 30, 2003	11.06	11.16	11.02	11.06	37,753	+0.12(+1.10%)
Jun 27, 2003	11.09	11.19	10.94	10.94	97,143	-0.25(-2.22%)
Jun 26, 2003	11.08	11.18	11.06	11.18	12,086	-0.01(-0.12%)
Jun 25, 2003	11.25	11.35	11.20	11.20	34,768	-0.03(-0.24%)
Jun 24, 2003	11.12	11.28	11.09	11.22	15,519	-0.01(-0.06%)
Jun 23, 2003	11.42	11.42	11.23	11.23	7,162	-0.38(-3.29%)
Jun 20, 2003	11.81	11.81	11.59	11.61	58,196	-0.05(-0.40%)
Jun 19, 2003	11.51	11.71	11.51	11.66	60,434	+0.00(+0.00%)
Jun 18, 2003	11.67	11.73	11.61	11.66	45,811	-0.17(-1.42%)
Jun 17, 2003	11.80	11.83	11.71	11.83	20,741	-0.01(-0.11%)
Jun 16, 2003	11.72	11.85	11.67	11.84	22,830	+0.29(+2.49%)
Jun 13, 2003	11.49	11.55	11.43	11.55	4,178	+0.05(+0.41%)
Jun 12, 2003	11.58	11.58	11.49	11.51	64,613	+0.01(+0.12%)
Jun 11, 2003	11.33	11.49	11.33	11.49	36,708	+0.21(+1.90%)
Jun 10, 2003	11.25	11.28	11.15	11.28	51,929	+0.17(+1.57%)
Jun 09, 2003	11.12	11.28	11.10	11.10	54,316	-0.13(-1.13%)
Jun 06, 2003	11.28	11.37	11.21	11.23	103,410	+0.01(+0.06%)
Jun 05, 2003	11.12	11.27	11.12	11.22	16,712	+0.06(+0.54%)
Jun 04, 2003	11.13	11.16	11.08	11.16	37,007	+0.07(+0.66%)
Jun 03, 2003	11.06	11.09	11.06	11.09	6,565	-0.07(-0.66%)
Jun 02, 2003	10.85	11.16	10.85	11.16	29,695	+0.31(+2.90%)
May 30, 2003	10.78	10.92	10.78	10.85	109,827	+0.11(+1.06%)
May 29, 2003	10.80	10.85	10.72	10.74	62,076	+0.09(+0.88%)
May 28, 2003	10.62	10.72	10.60	10.64	219,206	-0.01(-0.13%)
May 27, 2003	10.45	10.69	10.44	10.66	167,426	+0.09(+0.89%)
May 23, 2003	10.57	10.66	10.56	10.56	9,699	+0.00(+0.00%)
May 22, 2003	10.43	10.59	10.43	10.56	50,138	+0.21(+2.01%)
May 21, 2003	10.45	10.45	10.35	10.35	79,535	-0.03(-0.26%)
May 20, 2003	10.35	10.41	10.35	10.38	20,443	+0.07(+0.65%)
May 19, 2003	10.52	10.52	10.28	10.31	23,577	-0.37(-3.45%)
May 16, 2003	10.64	10.72	10.64	10.68	8,057	+0.15(+1.46%)
May 15, 2003	10.68	10.68	10.50	10.53	20,144	-0.06(-0.57%)
May 14, 2003	10.53	10.59	10.53	10.59	1,939	+0.12(+1.15%)
May 13, 2003	10.51	10.54	10.45	10.47	8,207	-0.15(-1.45%)
May 12, 2003	10.42	10.67	10.42	10.62	137,134	+0.13(+1.21%)
May 09, 2003	10.35	10.49	10.35	10.49	42,379	-0.02(-0.19%)
May 08, 2003	10.51	10.51	10.47	10.51	6,416	-0.11(-1.07%)
May 07, 2003	10.69	10.69	10.56	10.63	33,425	-0.15(-1.37%)
May 06, 2003	10.56	10.84	10.56	10.78	50,586	+0.38(+3.61%)
May 05, 2003	10.43	10.54	10.40	10.40	39,842	+0.15(+1.50%)
May 02, 2003	10.15	10.35	10.12	10.25	10,893	+0.10(+0.99%)

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.