Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.90	14.10	13.73	13.73	18,687,738	+0.02(+0.14%)
Jul 30, 2003	13.74	13.77	13.63	13.71	10,148,456	+0.10(+0.75%)
Jul 29, 2003	13.76	13.84	13.61	13.61	14,743,355	-0.19(-1.37%)
Jul 28, 2003	13.93	13.93	13.74	13.80	10,446,677	-0.19(-1.38%)
Jul 25, 2003	13.74	14.00	13.57	13.99	10,961,843	+0.21(+1.50%)
Jul 24, 2003	13.93	14.04	13.78	13.79	12,786,363	-0.10(-0.75%)
Jul 23, 2003	14.05	14.05	13.83	13.89	9,374,747	-0.09(-0.67%)
Jul 22, 2003	13.91	14.05	13.79	13.99	10,334,044	+0.05(+0.38%)
Jul 21, 2003	13.99	14.04	13.91	13.93	10,289,567	-0.10(-0.71%)
Jul 18, 2003	13.90	14.03	13.84	14.03	12,297,435	+0.26(+1.88%)
Jul 17, 2003	13.83	13.85	13.73	13.77	9,748,482	-0.07(-0.50%)
Jul 16, 2003	13.75	13.84	13.74	13.84	11,434,772	-0.03(-0.19%)
Jul 15, 2003	13.78	13.87	13.72	13.87	15,710,012	+0.06(+0.46%)
Jul 14, 2003	13.84	13.86	13.79	13.80	12,035,693	-0.03(-0.25%)
Jul 11, 2003	13.80	13.89	13.76	13.84	9,108,844	+0.03(+0.24%)
Jul 10, 2003	13.83	13.87	13.74	13.81	14,690,239	-0.02(-0.17%)
Jul 09, 2003	14.06	14.12	13.83	13.83	15,866,802	-0.25(-1.78%)
Jul 08, 2003	14.13	14.17	14.07	14.08	8,103,470	-0.11(-0.76%)
Jul 07, 2003	14.08	14.23	14.08	14.19	9,515,537	+0.13(+0.92%)
Jul 03, 2003	14.06	14.18	14.02	14.06	5,202,219	-0.02(-0.17%)
Jul 02, 2003	14.06	14.13	14.05	14.08	10,442,837	+0.02(+0.17%)
Jul 01, 2003	13.91	14.15	13.87	14.06	10,059,822	+0.12(+0.87%)
Jun 30, 2003	13.97	14.06	13.92	13.94	8,282,018	+0.00(+0.01%)
Jun 27, 2003	14.11	14.11	13.93	13.93	9,571,534	-0.17(-1.23%)
Jun 26, 2003	14.17	14.17	14.03	14.11	12,295,516	-0.06(-0.45%)
Jun 25, 2003	14.37	14.43	14.16	14.17	11,129,512	-0.26(-1.83%)
Jun 24, 2003	14.22	14.45	14.22	14.44	12,016,174	+0.14(+0.96%)
Jun 23, 2003	14.22	14.32	14.12	14.30	10,773,055	+0.04(+0.30%)
Jun 20, 2003	14.20	14.34	14.13	14.26	15,042,856	+0.13(+0.91%)
Jun 19, 2003	14.30	14.33	14.07	14.13	10,501,713	-0.18(-1.23%)
Jun 18, 2003	14.36	14.36	14.22	14.30	10,534,031	-0.05(-0.38%)
Jun 17, 2003	14.42	14.45	14.32	14.36	8,677,832	-0.08(-0.55%)
Jun 16, 2003	14.31	14.46	14.28	14.44	11,304,220	+0.19(+1.35%)
Jun 13, 2003	14.27	14.28	14.15	14.25	7,380,637	+0.05(+0.38%)
Jun 12, 2003	14.21	14.22	14.09	14.19	9,740,163	+0.05(+0.35%)
Jun 11, 2003	14.19	14.19	14.05	14.14	9,294,112	-0.02(-0.11%)
Jun 10, 2003	14.15	14.20	14.08	14.16	7,413,595	+0.00(+0.03%)
Jun 09, 2003	14.17	14.24	14.13	14.15	6,409,820	-0.04(-0.25%)
Jun 06, 2003	14.25	14.29	14.11	14.19	14,932,463	-0.09(-0.64%)
Jun 05, 2003	14.34	14.43	14.17	14.28	11,271,583	-0.15(-1.07%)
Jun 04, 2003	14.38	14.46	14.35	14.43	11,886,262	+0.05(+0.35%)
Jun 03, 2003	14.29	14.41	14.24	14.38	9,169,960	+0.11(+0.80%)
Jun 02, 2003	14.35	14.37	14.19	14.27	11,951,538	-0.08(-0.54%)
May 30, 2003	14.24	14.37	14.22	14.35	10,560,909	+0.11(+0.76%)
May 29, 2003	14.32	14.38	14.09	14.24	10,688,261	-0.10(-0.71%)
May 28, 2003	14.24	14.37	14.16	14.34	14,097,638	+0.10(+0.74%)
May 27, 2003	14.03	14.25	14.00	14.24	15,517,065	+0.20(+1.46%)
May 23, 2003	13.93	14.03	13.91	14.03	6,093,681	+0.03(+0.25%)
May 22, 2003	13.97	14.04	13.91	14.00	9,411,864	+0.02(+0.17%)
May 21, 2003	13.88	13.97	13.84	13.97	9,716,804	+0.01(+0.09%)
May 20, 2003	14.06	14.06	13.86	13.96	10,663,942	-0.11(-0.75%)
May 19, 2003	14.08	14.11	14.00	14.07	9,121,643	-0.05(-0.32%)
May 16, 2003	14.06	14.14	14.03	14.11	12,356,312	+0.07(+0.47%)
May 15, 2003	13.91	14.10	13.87	14.05	11,667,717	+0.20(+1.47%)
May 14, 2003	13.83	13.86	13.70	13.84	12,148,965	+0.12(+0.90%)
May 13, 2003	13.87	13.95	13.69	13.72	12,793,723	-0.17(-1.20%)
May 12, 2003	13.95	13.97	13.86	13.89	9,167,080	-0.10(-0.69%)
May 09, 2003	13.93	14.00	13.86	13.99	6,915,707	+0.06(+0.43%)
May 08, 2003	13.93	14.02	13.89	13.93	7,637,580	-0.11(-0.81%)
May 07, 2003	14.02	14.09	13.97	14.04	10,260,129	+0.02(+0.17%)
May 06, 2003	14.04	14.08	13.95	14.02	9,159,081	-0.07(-0.49%)
May 05, 2003	14.06	14.13	13.94	14.09	10,312,925	-0.00(-0.01%)
May 02, 2003	13.97	14.09	13.90	14.09	10,071,981	+0.04(+0.31%)

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.