Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.32	18.37	17.95	18.19	1,060,608	+0.08(+0.45%)
Jul 30, 2003	18.11	18.44	17.91	18.11	915,769	+0.44(+2.50%)
Jul 29, 2003	16.88	18.48	16.69	17.67	2,851,759	+1.44(+8.89%)
Jul 28, 2003	15.73	16.26	15.73	16.23	1,515,382	+0.70(+4.54%)
Jul 25, 2003	15.16	15.63	15.16	15.52	823,033	+0.42(+2.77%)
Jul 24, 2003	15.37	15.57	15.05	15.10	808,879	-0.27(-1.76%)
Jul 23, 2003	15.41	15.48	14.96	15.37	708,333	+0.07(+0.43%)
Jul 22, 2003	15.49	15.49	15.10	15.31	485,766	-0.20(-1.32%)
Jul 21, 2003	15.69	15.69	15.41	15.51	420,729	-0.17(-1.10%)
Jul 18, 2003	15.73	15.78	15.57	15.69	485,888	-0.02(-0.10%)
Jul 17, 2003	15.88	16.06	15.68	15.70	381,926	+0.02(+0.16%)
Jul 16, 2003	16.35	16.35	15.68	15.68	679,780	-0.60(-3.68%)
Jul 15, 2003	15.65	16.44	15.65	16.28	1,340,403	+0.62(+3.98%)
Jul 14, 2003	16.04	16.04	15.40	15.65	1,064,635	-0.39(-2.40%)
Jul 11, 2003	16.21	16.31	15.94	16.04	308,713	-0.11(-0.66%)
Jul 10, 2003	16.14	16.27	16.10	16.14	849,268	-0.04(-0.25%)
Jul 09, 2003	16.19	16.31	15.87	16.19	424,023	-0.05(-0.30%)
Jul 08, 2003	15.98	16.30	15.98	16.23	777,275	+0.12(+0.76%)
Jul 07, 2003	15.98	16.28	15.98	16.11	500,409	+0.26(+1.65%)
Jul 03, 2003	15.78	15.90	15.73	15.85	337,022	+0.07(+0.47%)
Jul 02, 2003	15.71	15.82	15.71	15.78	1,223,629	+0.06(+0.36%)
Jul 01, 2003	15.81	15.98	15.65	15.72	973,485	-0.09(-0.57%)
Jun 30, 2003	16.16	16.32	15.73	15.81	708,699	-0.34(-2.08%)
Jun 27, 2003	16.31	16.31	16.02	16.14	425,244	-0.15(-0.91%)
Jun 26, 2003	16.27	16.39	16.21	16.29	434,029	+0.00(+0.00%)
Jun 25, 2003	16.32	16.47	16.27	16.29	437,812	+0.03(+0.20%)
Jun 24, 2003	16.43	16.43	15.91	16.26	1,129,306	+0.12(+0.76%)
Jun 23, 2003	17.00	17.00	16.03	16.14	1,025,954	-0.78(-4.60%)
Jun 20, 2003	16.76	16.96	16.43	16.92	677,462	+0.40(+2.43%)
Jun 19, 2003	16.64	16.76	16.37	16.51	709,431	-0.11(-0.69%)
Jun 18, 2003	16.23	16.64	16.02	16.63	997,889	+0.36(+2.22%)
Jun 17, 2003	15.92	16.27	15.78	16.27	734,202	+0.56(+3.55%)
Jun 16, 2003	15.33	15.73	15.27	15.71	918,332	+0.43(+2.84%)
Jun 13, 2003	16.22	16.23	14.96	15.28	2,540,605	-0.94(-5.81%)
Jun 12, 2003	16.54	16.54	16.18	16.22	681,732	-0.11(-0.70%)
Jun 11, 2003	16.19	16.40	16.08	16.33	629,385	+0.24(+1.48%)
Jun 10, 2003	15.82	16.14	15.73	16.10	792,650	+0.35(+2.24%)
Jun 09, 2003	15.73	15.90	15.68	15.74	1,088,307	+0.07(+0.47%)
Jun 06, 2003	15.71	15.90	15.58	15.67	1,161,520	+0.04(+0.26%)
Jun 05, 2003	16.01	16.17	15.60	15.63	1,787,855	-0.57(-3.49%)
Jun 04, 2003	16.39	16.39	16.05	16.19	1,234,489	-0.20(-1.25%)
Jun 03, 2003	16.50	16.77	16.39	16.40	934,072	-0.14(-0.84%)
Jun 02, 2003	17.04	17.21	16.51	16.54	747,380	-0.53(-3.12%)
May 30, 2003	16.92	17.21	16.72	17.07	571,181	+0.20(+1.21%)
May 29, 2003	16.76	16.96	16.63	16.87	314,936	+0.16(+0.93%)
May 28, 2003	16.69	16.80	16.57	16.71	941,272	+0.02(+0.10%)
May 27, 2003	16.60	16.84	16.50	16.69	388,271	+0.22(+1.34%)
May 23, 2003	16.65	16.66	16.43	16.47	271,131	-0.16(-0.99%)
May 22, 2003	16.39	16.69	16.35	16.64	409,259	+0.11(+0.64%)
May 21, 2003	16.44	16.68	16.23	16.53	599,856	+0.09(+0.55%)
May 20, 2003	16.39	16.48	16.31	16.44	282,845	+0.09(+0.55%)
May 19, 2003	16.43	16.61	16.20	16.35	508,096	-0.25(-1.48%)
May 16, 2003	16.46	16.91	16.46	16.60	866,473	+0.13(+0.80%)
May 15, 2003	16.47	16.60	15.98	16.46	986,419	+0.19(+1.16%)
May 14, 2003	16.10	16.31	16.03	16.28	763,731	+0.41(+2.58%)
May 13, 2003	15.67	15.92	15.58	15.87	404,378	+0.20(+1.31%)
May 12, 2003	15.22	15.76	15.22	15.66	476,371	+0.34(+2.19%)
May 09, 2003	15.24	15.33	15.12	15.33	1,384,209	+0.00(+0.00%)
May 08, 2003	15.31	15.48	15.16	15.33	867,693	-0.25(-1.58%)
May 07, 2003	15.82	15.92	15.49	15.57	972,387	-0.25(-1.55%)
May 06, 2003	15.69	15.94	15.69	15.82	393,152	-0.08(-0.52%)
May 05, 2003	16.05	16.11	15.72	15.90	501,629	+0.05(+0.31%)
May 02, 2003	15.43	15.98	15.30	15.85	478,201	+0.42(+2.71%)

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.