Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.70	14.94	14.54	14.54	20,804,458	-0.13(-0.90%)
Jul 30, 2003	14.61	14.72	14.52	14.67	16,426,998	+0.17(+1.16%)
Jul 29, 2003	14.46	14.64	14.34	14.50	17,545,108	+0.07(+0.52%)
Jul 28, 2003	14.52	14.53	14.37	14.43	13,198,586	-0.13(-0.91%)
Jul 25, 2003	14.39	14.57	14.16	14.56	14,866,779	+0.17(+1.17%)
Jul 24, 2003	14.61	14.79	14.39	14.39	13,720,825	-0.21(-1.44%)
Jul 23, 2003	14.63	14.64	14.44	14.60	12,103,371	+0.03(+0.18%)
Jul 22, 2003	14.61	14.65	14.46	14.57	13,197,968	+0.03(+0.20%)
Jul 21, 2003	14.55	14.59	14.43	14.55	15,798,022	+0.03(+0.22%)
Jul 18, 2003	14.52	14.54	14.36	14.51	22,776,464	+0.05(+0.31%)
Jul 17, 2003	14.31	14.47	14.26	14.47	34,928,100	+0.60(+4.31%)
Jul 16, 2003	14.04	14.27	13.67	13.87	31,859,020	-0.35(-2.46%)
Jul 15, 2003	14.32	14.36	14.12	14.22	17,223,968	-0.09(-0.66%)
Jul 14, 2003	14.27	14.46	14.23	14.31	22,675,914	+0.12(+0.84%)
Jul 11, 2003	14.01	14.26	14.01	14.19	21,829,752	-0.03(-0.23%)
Jul 10, 2003	14.22	14.34	14.16	14.23	18,971,364	+0.04(+0.30%)
Jul 09, 2003	14.25	14.38	14.12	14.18	23,597,258	-0.11(-0.77%)
Jul 08, 2003	14.53	14.53	14.25	14.29	36,984,256	-0.24(-1.62%)
Jul 07, 2003	14.94	14.98	14.53	14.53	33,578,572	-0.41(-2.77%)
Jul 03, 2003	14.92	15.01	14.84	14.94	9,452,887	-0.05(-0.32%)
Jul 02, 2003	15.01	15.04	14.88	14.99	13,705,665	-0.04(-0.24%)
Jul 01, 2003	14.95	15.08	14.84	15.03	18,002,684	+0.03(+0.17%)
Jun 30, 2003	14.98	15.07	14.83	15.00	21,499,022	-0.03(-0.21%)
Jun 27, 2003	15.14	15.27	15.01	15.03	10,592,344	-0.12(-0.79%)
Jun 26, 2003	15.03	15.17	14.96	15.15	12,462,874	+0.08(+0.51%)
Jun 25, 2003	15.25	15.34	15.07	15.08	14,199,750	-0.17(-1.12%)
Jun 24, 2003	15.08	15.29	15.05	15.25	13,791,674	+0.14(+0.90%)
Jun 23, 2003	14.96	15.13	14.80	15.11	16,111,427	+0.09(+0.60%)
Jun 20, 2003	14.98	15.08	14.90	15.02	23,051,814	+0.11(+0.76%)
Jun 19, 2003	15.13	15.16	14.85	14.91	15,617,961	-0.28(-1.87%)
Jun 18, 2003	15.10	15.27	15.08	15.19	16,464,742	-0.06(-0.42%)
Jun 17, 2003	15.55	15.62	15.12	15.26	27,933,260	-0.32(-2.07%)
Jun 16, 2003	15.34	15.58	15.29	15.58	12,625,609	+0.27(+1.79%)
Jun 13, 2003	15.32	15.38	15.19	15.30	9,677,499	-0.03(-0.21%)
Jun 12, 2003	15.03	15.34	15.02	15.34	13,128,975	+0.21(+1.39%)
Jun 11, 2003	14.99	15.13	14.74	15.13	12,799,792	+0.06(+0.43%)
Jun 10, 2003	15.15	15.15	14.96	15.06	12,977,687	-0.09(-0.58%)
Jun 09, 2003	15.00	15.19	15.00	15.15	9,760,104	-0.01(-0.04%)
Jun 06, 2003	15.15	15.27	15.09	15.16	13,341,831	+0.04(+0.24%)
Jun 05, 2003	15.06	15.14	14.97	15.12	12,207,942	+0.06(+0.41%)
Jun 04, 2003	14.84	15.08	14.80	15.06	12,361,396	+0.16(+1.04%)
Jun 03, 2003	14.88	14.99	14.79	14.90	11,802,650	+0.10(+0.68%)
Jun 02, 2003	14.85	14.94	14.65	14.80	14,002,982	+0.07(+0.51%)
May 30, 2003	14.57	14.85	14.54	14.73	17,755,798	+0.31(+2.13%)
May 29, 2003	14.34	14.64	14.34	14.42	22,963,950	+0.15(+1.04%)
May 28, 2003	14.39	14.42	14.26	14.27	15,637,452	-0.16(-1.12%)
May 27, 2003	14.22	14.50	14.17	14.44	13,780,226	+0.15(+1.06%)
May 23, 2003	14.32	14.45	14.24	14.28	9,100,500	-0.11(-0.76%)
May 22, 2003	14.27	14.50	14.25	14.39	15,770,178	+0.13(+0.88%)
May 21, 2003	14.30	14.34	14.16	14.27	16,253,434	-0.12(-0.85%)
May 20, 2003	14.29	14.41	14.21	14.39	18,702,200	+0.13(+0.93%)
May 19, 2003	14.12	14.34	14.10	14.26	14,275,548	+0.05(+0.36%)
May 16, 2003	14.46	14.54	14.21	14.21	15,436,663	-0.22(-1.55%)
May 15, 2003	14.38	14.54	14.37	14.43	13,781,155	+0.13(+0.88%)
May 14, 2003	14.42	14.42	14.19	14.30	12,150,706	+0.00(+0.00%)
May 13, 2003	14.32	14.37	14.10	14.30	14,089,609	-0.08(-0.56%)
May 12, 2003	14.22	14.45	14.18	14.38	16,606,749	+0.16(+1.16%)
May 09, 2003	14.09	14.28	14.03	14.22	24,939,050	+0.36(+2.59%)
May 08, 2003	13.91	14.02	13.81	13.86	23,237,444	-0.13(-0.90%)
May 07, 2003	13.74	14.05	13.66	13.99	48,061,716	+0.73(+5.49%)
May 06, 2003	13.20	13.35	13.13	13.26	15,619,199	+0.16(+1.21%)
May 05, 2003	13.25	13.28	13.03	13.10	10,939,781	-0.15(-1.15%)
May 02, 2003	12.99	13.28	12.99	13.25	16,533,116	+0.18(+1.38%)

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.