Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.61	14.98	14.39	14.58	3,282,233	+0.12(+0.80%)
Jul 30, 2003	15.06	15.06	14.39	14.46	2,822,896	-0.59(-3.90%)
Jul 29, 2003	15.13	15.18	14.97	15.05	3,390,200	-0.09(-0.59%)
Jul 28, 2003	15.10	15.19	15.01	15.14	2,931,200	+0.04(+0.24%)
Jul 25, 2003	14.74	15.12	14.74	15.10	2,299,950	+0.33(+2.22%)
Jul 24, 2003	14.97	15.10	14.74	14.77	2,560,466	-0.09(-0.60%)
Jul 23, 2003	15.10	15.12	14.82	14.86	1,993,050	-0.15(-1.01%)
Jul 22, 2003	15.19	15.27	14.94	15.01	2,411,294	-0.07(-0.47%)
Jul 21, 2003	15.28	15.73	14.83	15.08	2,916,340	-0.01(-0.06%)
Jul 18, 2003	14.94	15.11	14.60	15.09	2,162,486	+0.16(+1.07%)
Jul 17, 2003	15.11	15.28	14.83	14.93	2,174,420	-0.26(-1.70%)
Jul 16, 2003	15.04	15.19	14.75	15.19	3,923,729	+0.15(+1.00%)
Jul 15, 2003	15.46	15.54	14.92	15.04	4,073,126	-0.55(-3.53%)
Jul 14, 2003	15.69	15.72	15.47	15.59	3,168,412	-0.10(-0.62%)
Jul 11, 2003	16.01	16.01	15.12	15.69	5,726,965	-0.33(-2.05%)
Jul 10, 2003	16.03	16.19	15.93	16.01	2,800,605	-0.18(-1.10%)
Jul 09, 2003	15.99	16.21	15.94	16.19	3,016,988	+0.07(+0.44%)
Jul 08, 2003	15.67	16.17	15.62	16.12	3,735,491	+0.37(+2.37%)
Jul 07, 2003	15.28	15.76	15.27	15.75	2,733,168	+0.52(+3.44%)
Jul 03, 2003	15.23	15.42	15.10	15.22	1,185,720	-0.20(-1.27%)
Jul 02, 2003	15.10	15.46	15.02	15.42	2,128,149	+0.20(+1.34%)
Jul 01, 2003	15.19	15.28	14.95	15.22	2,603,360	-0.06(-0.41%)
Jun 30, 2003	15.48	15.56	15.02	15.28	3,543,537	-0.20(-1.32%)
Jun 27, 2003	15.54	15.72	15.44	15.48	2,544,704	-0.05(-0.34%)
Jun 26, 2003	15.25	15.63	15.18	15.54	3,105,704	+0.33(+2.16%)
Jun 25, 2003	15.07	15.44	15.00	15.21	3,543,312	+0.13(+0.88%)
Jun 24, 2003	14.95	15.11	14.89	15.07	2,800,042	+0.11(+0.71%)
Jun 23, 2003	15.14	15.29	14.90	14.97	3,351,021	-0.35(-2.26%)
Jun 20, 2003	15.19	15.32	15.02	15.31	3,179,333	+0.29(+1.95%)
Jun 19, 2003	15.17	15.28	14.90	15.02	2,410,168	-0.20(-1.34%)
Jun 18, 2003	15.19	15.30	15.12	15.22	3,195,432	-0.01(-0.06%)
Jun 17, 2003	15.32	15.38	15.18	15.23	2,992,783	-0.17(-1.10%)
Jun 16, 2003	15.19	15.40	15.18	15.40	2,566,771	+0.28(+1.88%)
Jun 13, 2003	15.13	15.30	15.02	15.12	2,897,763	+0.03(+0.18%)
Jun 12, 2003	14.98	15.10	14.89	15.09	3,450,769	+0.07(+0.47%)
Jun 11, 2003	14.66	15.06	14.58	15.02	2,426,267	+0.36(+2.42%)
Jun 10, 2003	14.57	14.82	14.57	14.66	2,136,705	+0.00(+0.00%)
Jun 09, 2003	14.57	14.75	14.53	14.66	3,061,796	-0.02(-0.12%)
Jun 06, 2003	14.61	14.75	14.53	14.68	4,123,901	+0.29(+2.04%)
Jun 05, 2003	14.30	14.43	14.28	14.39	2,671,698	-0.13(-0.92%)
Jun 04, 2003	14.23	14.55	14.22	14.52	3,084,538	+0.24(+1.68%)
Jun 03, 2003	14.29	14.37	14.22	14.28	2,225,758	-0.08(-0.56%)
Jun 02, 2003	14.39	14.52	14.26	14.36	2,594,241	+0.09(+0.62%)
May 30, 2003	14.08	14.42	14.05	14.27	2,865,790	+0.19(+1.32%)
May 29, 2003	14.11	14.30	14.03	14.09	2,248,162	-0.03(-0.19%)
May 28, 2003	14.13	14.27	14.03	14.11	2,482,334	-0.19(-1.30%)
May 27, 2003	13.59	14.30	13.58	14.30	3,716,577	+0.62(+4.55%)
May 23, 2003	13.54	13.72	13.41	13.68	1,374,858	+0.19(+1.38%)
May 22, 2003	13.35	13.55	13.32	13.49	3,037,478	+0.17(+1.27%)
May 21, 2003	13.43	13.59	13.29	13.32	3,307,452	-0.31(-2.28%)
May 20, 2003	13.71	13.79	13.45	13.63	2,365,923	-0.12(-0.84%)
May 19, 2003	14.03	14.07	13.66	13.75	2,236,003	-0.51(-3.55%)
May 16, 2003	14.00	14.26	13.90	14.26	2,104,394	+0.26(+1.84%)
May 15, 2003	14.03	14.12	13.91	14.00	2,318,076	-0.02(-0.13%)
May 14, 2003	14.20	14.26	13.93	14.02	2,158,208	-0.13(-0.94%)
May 13, 2003	14.35	14.35	14.11	14.15	2,304,340	-0.20(-1.36%)
May 12, 2003	14.13	14.43	14.05	14.35	1,621,865	+0.16(+1.13%)
May 09, 2003	14.15	14.22	13.96	14.19	1,586,739	+0.03(+0.19%)
May 08, 2003	14.03	14.44	13.95	14.16	2,624,638	-0.02(-0.13%)
May 07, 2003	14.54	14.57	14.18	14.18	2,854,869	-0.36(-2.50%)
May 06, 2003	14.66	14.82	14.43	14.54	3,164,922	-0.13(-0.91%)
May 05, 2003	14.92	15.01	14.60	14.67	3,378,266	-0.20(-1.37%)
May 02, 2003	14.19	14.96	14.19	14.88	5,373,568	+0.71(+5.02%)

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.