Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.69	14.94	14.53	14.53	20,812,044	-0.13(-0.90%)
Jul 30, 2003	14.60	14.72	14.51	14.66	16,432,989	+0.17(+1.16%)
Jul 29, 2003	14.46	14.63	14.33	14.49	17,551,506	+0.07(+0.52%)
Jul 28, 2003	14.51	14.52	14.36	14.42	13,203,400	-0.13(-0.91%)
Jul 25, 2003	14.38	14.56	14.15	14.55	14,872,201	+0.17(+1.17%)
Jul 24, 2003	14.60	14.79	14.38	14.38	13,725,829	-0.21(-1.44%)
Jul 23, 2003	14.62	14.64	14.43	14.59	12,107,785	+0.03(+0.18%)
Jul 22, 2003	14.60	14.65	14.46	14.57	13,202,781	+0.03(+0.20%)
Jul 21, 2003	14.54	14.59	14.42	14.54	15,803,784	+0.03(+0.22%)
Jul 18, 2003	14.51	14.53	14.35	14.51	22,784,770	+0.05(+0.31%)
Jul 17, 2003	14.31	14.47	14.26	14.46	34,940,836	+0.60(+4.31%)
Jul 16, 2003	14.04	14.27	13.66	13.86	31,870,638	-0.35(-2.45%)
Jul 15, 2003	14.31	14.36	14.12	14.21	17,230,250	-0.09(-0.65%)
Jul 14, 2003	14.27	14.45	14.22	14.31	22,684,184	+0.12(+0.84%)
Jul 11, 2003	14.01	14.25	14.01	14.19	21,837,714	-0.03(-0.23%)
Jul 10, 2003	14.21	14.33	14.16	14.22	18,978,282	+0.04(+0.30%)
Jul 09, 2003	14.25	14.38	14.11	14.18	23,605,864	-0.11(-0.77%)
Jul 08, 2003	14.52	14.52	14.25	14.29	36,997,748	-0.24(-1.62%)
Jul 07, 2003	14.94	14.98	14.52	14.52	33,590,816	-0.41(-2.77%)
Jul 03, 2003	14.91	15.01	14.83	14.94	9,456,334	-0.05(-0.32%)
Jul 02, 2003	15.01	15.03	14.88	14.99	13,710,664	-0.04(-0.24%)
Jul 01, 2003	14.94	15.07	14.83	15.02	18,009,250	+0.03(+0.17%)
Jun 30, 2003	14.98	15.06	14.83	15.00	21,506,862	-0.03(-0.21%)
Jun 27, 2003	15.14	15.26	15.00	15.03	10,596,207	-0.12(-0.79%)
Jun 26, 2003	15.02	15.17	14.96	15.15	12,467,419	+0.08(+0.51%)
Jun 25, 2003	15.24	15.34	15.06	15.07	14,204,928	-0.17(-1.12%)
Jun 24, 2003	15.07	15.28	15.05	15.24	13,796,703	+0.14(+0.90%)
Jun 23, 2003	14.95	15.12	14.79	15.11	16,117,303	+0.09(+0.60%)
Jun 20, 2003	14.97	15.08	14.90	15.01	23,060,222	+0.11(+0.76%)
Jun 19, 2003	15.12	15.15	14.84	14.90	15,623,657	-0.28(-1.87%)
Jun 18, 2003	15.09	15.27	15.08	15.19	16,470,747	-0.06(-0.42%)
Jun 17, 2003	15.54	15.62	15.11	15.25	27,943,446	-0.32(-2.07%)
Jun 16, 2003	15.33	15.57	15.28	15.57	12,630,214	+0.27(+1.79%)
Jun 13, 2003	15.32	15.37	15.19	15.30	9,681,028	-0.03(-0.21%)
Jun 12, 2003	15.03	15.33	15.01	15.33	13,133,763	+0.21(+1.39%)
Jun 11, 2003	14.99	15.12	14.73	15.12	12,804,460	+0.06(+0.43%)
Jun 10, 2003	15.14	15.14	14.95	15.06	12,982,420	-0.09(-0.58%)
Jun 09, 2003	14.99	15.18	14.99	15.14	9,763,664	-0.01(-0.04%)
Jun 06, 2003	15.14	15.27	15.09	15.15	13,346,697	+0.04(+0.23%)
Jun 05, 2003	15.05	15.14	14.96	15.11	12,212,394	+0.06(+0.41%)
Jun 04, 2003	14.83	15.08	14.80	15.05	12,365,904	+0.16(+1.04%)
Jun 03, 2003	14.88	14.99	14.78	14.90	11,806,955	+0.10(+0.68%)
Jun 02, 2003	14.84	14.93	14.65	14.80	14,008,089	+0.07(+0.51%)
May 30, 2003	14.57	14.85	14.54	14.72	17,762,274	+0.31(+2.13%)
May 29, 2003	14.33	14.64	14.33	14.42	22,972,326	+0.15(+1.04%)
May 28, 2003	14.39	14.41	14.26	14.27	15,643,155	-0.16(-1.12%)
May 27, 2003	14.21	14.49	14.17	14.43	13,785,252	+0.15(+1.06%)
May 23, 2003	14.31	14.45	14.23	14.28	9,103,819	-0.11(-0.76%)
May 22, 2003	14.26	14.50	14.25	14.39	15,775,929	+0.13(+0.88%)
May 21, 2003	14.30	14.33	14.16	14.26	16,259,361	-0.12(-0.85%)
May 20, 2003	14.28	14.40	14.21	14.38	18,709,020	+0.13(+0.93%)
May 19, 2003	14.12	14.34	14.09	14.25	14,280,755	+0.05(+0.36%)
May 16, 2003	14.46	14.53	14.20	14.20	15,442,293	-0.22(-1.55%)
May 15, 2003	14.38	14.53	14.36	14.42	13,786,181	+0.13(+0.88%)
May 14, 2003	14.41	14.42	14.18	14.30	12,155,138	+0.00(+0.00%)
May 13, 2003	14.31	14.37	14.10	14.30	14,094,748	-0.08(-0.56%)
May 12, 2003	14.21	14.45	14.17	14.38	16,612,806	+0.16(+1.16%)
May 09, 2003	14.09	14.27	14.03	14.21	24,948,146	+0.36(+2.59%)
May 08, 2003	13.91	14.01	13.80	13.85	23,245,920	-0.13(-0.90%)
May 07, 2003	13.74	14.05	13.65	13.98	48,079,244	+0.73(+5.49%)
May 06, 2003	13.20	13.34	13.12	13.25	15,624,895	+0.16(+1.21%)
May 05, 2003	13.25	13.28	13.02	13.10	10,943,771	-0.15(-1.15%)
May 02, 2003	12.99	13.28	12.98	13.25	16,539,146	+0.18(+1.39%)

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.