Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.42	15.83	15.27	15.39	1,745,974	+0.11(+0.72%)
Jul 30, 2003	15.09	15.41	15.02	15.28	1,264,299	+0.19(+1.27%)
Jul 29, 2003	14.84	15.15	14.64	15.09	1,622,021	+0.27(+1.85%)
Jul 28, 2003	15.15	15.16	14.74	14.82	991,186	-0.42(-2.75%)
Jul 25, 2003	14.56	15.42	14.51	15.24	1,699,724	+0.80(+5.56%)
Jul 24, 2003	15.12	15.12	14.43	14.43	937,922	-0.68(-4.53%)
Jul 23, 2003	15.06	15.26	14.64	15.12	1,310,768	+0.50(+3.43%)
Jul 22, 2003	14.37	14.75	14.15	14.62	1,029,764	+0.55(+3.89%)
Jul 21, 2003	14.51	14.51	14.05	14.07	562,227	-0.48(-3.32%)
Jul 18, 2003	14.11	14.59	14.10	14.55	651,767	+0.45(+3.17%)
Jul 17, 2003	14.57	14.58	13.90	14.11	1,347,592	-0.68(-4.63%)
Jul 16, 2003	15.01	15.01	14.63	14.79	655,274	-0.13(-0.86%)
Jul 15, 2003	15.16	15.16	14.78	14.92	988,227	-0.25(-1.62%)
Jul 14, 2003	15.28	15.39	15.05	15.16	900,112	+0.19(+1.28%)
Jul 11, 2003	14.80	15.01	14.77	14.97	801,037	+0.17(+1.17%)
Jul 10, 2003	15.23	15.23	14.51	14.80	1,823,239	-0.76(-4.87%)
Jul 09, 2003	15.79	15.85	15.42	15.56	699,113	-0.32(-2.01%)
Jul 08, 2003	15.24	16.00	15.24	15.88	952,499	+0.46(+2.96%)
Jul 07, 2003	14.84	15.55	14.83	15.42	1,854,693	+0.69(+4.71%)
Jul 03, 2003	14.64	14.85	14.52	14.73	672,700	+0.13(+0.87%)
Jul 02, 2003	14.69	14.70	14.51	14.60	1,346,606	-0.16(-1.05%)
Jul 01, 2003	14.55	14.77	14.32	14.75	1,303,206	+0.16(+1.06%)
Jun 30, 2003	14.83	14.91	14.47	14.60	1,793,100	+0.09(+0.63%)
Jun 27, 2003	14.69	14.72	14.39	14.51	1,468,477	-0.17(-1.18%)
Jun 26, 2003	14.51	14.76	14.46	14.68	1,346,825	+0.03(+0.19%)
Jun 25, 2003	15.16	15.16	14.57	14.65	1,731,069	-0.61(-4.01%)
Jun 24, 2003	15.09	15.54	15.09	15.27	1,086,425	+0.19(+1.27%)
Jun 23, 2003	15.53	15.53	15.06	15.07	1,326,879	-0.44(-2.82%)
Jun 20, 2003	15.37	15.66	15.32	15.51	3,400,107	+0.34(+2.22%)
Jun 19, 2003	16.59	16.59	15.09	15.17	1,919,464	-1.49(-8.93%)
Jun 18, 2003	16.54	16.77	16.41	16.66	982,528	+0.44(+2.70%)
Jun 17, 2003	15.59	16.33	15.50	16.22	906,468	+0.62(+3.98%)
Jun 16, 2003	15.22	15.70	15.22	15.60	819,559	+0.38(+2.52%)
Jun 13, 2003	15.60	15.73	15.13	15.22	891,234	-0.29(-1.88%)
Jun 12, 2003	14.95	15.51	14.95	15.51	1,001,926	+0.55(+3.66%)
Jun 11, 2003	14.81	15.08	14.80	14.96	1,100,453	+0.14(+0.92%)
Jun 10, 2003	14.80	15.06	14.77	14.83	897,920	+0.23(+1.56%)
Jun 09, 2003	14.82	15.01	14.56	14.60	1,182,541	-0.36(-2.44%)
Jun 06, 2003	15.33	15.56	14.95	14.96	1,457,846	-0.21(-1.38%)
Jun 05, 2003	14.74	15.88	14.74	15.17	2,421,414	+0.45(+3.04%)
Jun 04, 2003	15.06	15.32	14.64	14.73	3,156,146	-1.22(-7.67%)
Jun 03, 2003	15.79	15.96	15.65	15.95	926,086	-0.05(-0.34%)
Jun 02, 2003	16.20	16.43	15.74	16.00	1,016,503	-0.31(-1.90%)
May 30, 2003	15.64	16.31	15.61	16.31	1,003,680	+0.73(+4.68%)
May 29, 2003	15.42	15.82	15.42	15.58	863,068	+0.15(+0.95%)
May 28, 2003	15.38	15.69	15.24	15.44	917,099	+0.05(+0.36%)
May 27, 2003	14.83	15.43	14.77	15.38	663,055	+0.49(+3.31%)
May 23, 2003	14.47	15.00	14.43	14.89	848,711	+0.35(+2.38%)
May 22, 2003	14.37	14.62	14.26	14.54	864,603	+0.17(+1.21%)
May 21, 2003	14.20	14.51	14.12	14.37	640,040	+0.10(+0.70%)
May 20, 2003	14.21	14.49	14.12	14.27	1,028,010	+0.06(+0.45%)
May 19, 2003	14.33	14.37	14.18	14.21	1,000,392	-0.30(-2.08%)
May 16, 2003	15.01	15.01	13.42	14.51	3,311,663	-0.49(-3.28%)
May 15, 2003	14.94	15.07	14.83	15.00	1,680,983	-0.05(-0.36%)
May 14, 2003	15.03	15.15	14.95	15.06	1,326,769	+0.03(+0.18%)
May 13, 2003	15.15	15.17	14.96	15.03	756,322	-0.21(-1.38%)
May 12, 2003	14.94	15.27	14.87	15.24	937,046	+0.26(+1.71%)
May 09, 2003	14.76	15.00	14.64	14.98	858,027	+0.44(+3.01%)
May 08, 2003	14.80	14.81	14.48	14.54	909,975	-0.40(-2.69%)
May 07, 2003	14.84	14.95	14.70	14.95	831,176	+0.06(+0.43%)
May 06, 2003	14.87	14.94	14.70	14.88	1,154,046	-0.04(-0.24%)
May 05, 2003	14.82	15.00	14.78	14.92	2,096,243	+0.05(+0.31%)
May 02, 2003	14.69	14.98	14.65	14.87	1,005,981	-0.01(-0.06%)

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.