Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.97	16.05	15.80	15.81	12,813,290	-0.03(-0.22%)
Jul 30, 2003	15.87	15.97	15.78	15.85	9,515,266	-0.02(-0.16%)
Jul 29, 2003	15.86	16.00	15.73	15.87	11,044,058	+0.01(+0.06%)
Jul 28, 2003	15.93	15.99	15.84	15.86	8,713,799	-0.13(-0.84%)
Jul 25, 2003	15.73	16.00	15.66	16.00	9,548,944	+0.30(+1.92%)
Jul 24, 2003	15.97	16.08	15.66	15.70	11,978,929	-0.27(-1.68%)
Jul 23, 2003	15.90	16.02	15.83	15.97	8,622,427	+0.03(+0.20%)
Jul 22, 2003	15.73	16.03	15.68	15.93	12,623,235	+0.19(+1.23%)
Jul 21, 2003	15.93	15.93	15.66	15.74	12,207,882	-0.19(-1.17%)
Jul 18, 2003	15.67	15.93	15.66	15.93	13,526,517	+0.31(+2.00%)
Jul 17, 2003	15.74	15.81	15.56	15.61	14,299,789	-0.24(-1.52%)
Jul 16, 2003	16.03	16.04	15.72	15.85	16,605,769	-0.14(-0.86%)
Jul 15, 2003	16.09	16.16	15.86	15.99	22,962,942	+0.01(+0.05%)
Jul 14, 2003	15.97	16.26	15.92	15.98	30,457,310	+0.11(+0.70%)
Jul 11, 2003	15.71	15.87	15.69	15.87	15,089,769	+0.25(+1.57%)
Jul 10, 2003	15.68	15.70	15.53	15.63	14,143,412	-0.05(-0.31%)
Jul 09, 2003	15.53	15.87	15.34	15.68	13,994,344	+0.07(+0.45%)
Jul 08, 2003	15.46	15.66	15.46	15.61	11,869,804	+0.11(+0.72%)
Jul 07, 2003	15.36	15.51	15.34	15.49	14,168,474	+0.17(+1.11%)
Jul 03, 2003	15.40	15.46	15.23	15.32	11,909,486	-0.07(-0.49%)
Jul 02, 2003	15.29	15.44	15.29	15.40	24,967,914	+0.08(+0.50%)
Jul 01, 2003	15.11	15.32	15.05	15.32	18,260,132	+0.19(+1.23%)
Jun 30, 2003	15.25	15.31	15.14	15.14	19,341,460	-0.11(-0.73%)
Jun 27, 2003	15.23	15.30	15.19	15.25	15,975,038	-0.01(-0.06%)
Jun 26, 2003	15.05	15.29	15.05	15.26	20,416,262	+0.19(+1.28%)
Jun 25, 2003	14.82	15.26	14.81	15.06	31,496,084	+0.21(+1.42%)
Jun 24, 2003	14.92	14.93	14.51	14.85	26,955,134	-0.07(-0.47%)
Jun 23, 2003	15.12	15.16	14.86	14.92	16,165,092	-0.19(-1.25%)
Jun 20, 2003	15.07	15.20	15.02	15.11	16,863,178	+0.10(+0.64%)
Jun 19, 2003	15.27	15.27	15.00	15.02	13,255,010	-0.25(-1.66%)
Jun 18, 2003	15.29	15.32	15.17	15.27	13,050,075	-0.02(-0.14%)
Jun 17, 2003	15.31	15.31	15.21	15.29	11,977,101	-0.01(-0.06%)
Jun 16, 2003	15.06	15.30	15.06	15.30	14,391,945	+0.27(+1.78%)
Jun 13, 2003	15.02	15.08	14.94	15.03	9,992,492	+0.01(+0.06%)
Jun 12, 2003	15.01	15.05	14.92	15.02	11,534,859	+0.01(+0.06%)
Jun 11, 2003	14.80	15.03	14.71	15.01	15,282,696	+0.25(+1.67%)
Jun 10, 2003	14.52	14.77	14.48	14.77	11,236,984	+0.24(+1.67%)
Jun 09, 2003	14.61	14.73	14.46	14.52	11,758,068	-0.21(-1.42%)
Jun 06, 2003	14.80	14.94	14.67	14.73	15,347,178	+0.04(+0.26%)
Jun 05, 2003	14.45	14.82	14.45	14.69	15,251,629	+0.01(+0.08%)
Jun 04, 2003	14.38	14.71	14.38	14.68	19,940,342	+0.18(+1.25%)
Jun 03, 2003	14.23	14.50	14.23	14.50	18,560,618	+0.30(+2.13%)
Jun 02, 2003	14.31	14.42	14.17	14.20	18,123,074	-0.01(-0.09%)
May 30, 2003	14.15	14.29	14.13	14.21	14,349,913	+0.12(+0.84%)
May 29, 2003	14.17	14.34	14.05	14.09	13,688,377	-0.15(-1.02%)
May 28, 2003	14.32	14.41	14.22	14.24	20,714,136	-0.12(-0.87%)
May 27, 2003	14.03	14.36	13.99	14.36	15,810,306	+0.24(+1.68%)
May 23, 2003	14.00	14.17	13.96	14.12	8,013,625	+0.12(+0.86%)
May 22, 2003	13.98	14.11	13.95	14.00	12,219,369	+0.01(+0.10%)
May 21, 2003	13.85	14.06	13.85	13.99	12,775,174	+0.10(+0.74%)
May 20, 2003	13.91	14.00	13.80	13.89	13,023,968	+0.01(+0.06%)
May 19, 2003	14.20	14.20	13.83	13.88	14,171,084	-0.32(-2.28%)
May 16, 2003	14.14	14.27	14.13	14.20	13,976,853	-0.05(-0.35%)
May 15, 2003	14.21	14.26	14.13	14.25	11,831,166	+0.09(+0.65%)
May 14, 2003	14.27	14.28	14.12	14.16	10,194,816	-0.07(-0.51%)
May 13, 2003	14.27	14.31	14.16	14.23	12,135,045	-0.04(-0.26%)
May 12, 2003	14.14	14.31	14.08	14.27	11,339,583	+0.10(+0.69%)
May 09, 2003	14.20	14.22	14.04	14.17	13,104,898	+0.06(+0.42%)
May 08, 2003	14.13	14.26	14.08	14.11	12,583,553	-0.11(-0.77%)
May 07, 2003	14.25	14.32	14.12	14.22	15,687,867	-0.03(-0.20%)
May 06, 2003	14.20	14.34	14.14	14.25	13,541,920	+0.05(+0.36%)
May 05, 2003	14.28	14.35	14.18	14.20	13,807,422	-0.15(-1.03%)
May 02, 2003	14.18	14.36	14.17	14.35	15,230,483	+0.13(+0.89%)

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.