Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.80	18.12	17.43	18.12	45,628	+0.48(+2.69%)
Jul 30, 2003	17.29	17.69	17.08	17.64	37,676	+0.35(+2.02%)
Jul 29, 2003	17.32	17.39	16.98	17.29	20,826	-0.01(-0.03%)
Jul 28, 2003	16.88	17.30	16.88	17.30	28,588	+0.42(+2.50%)
Jul 25, 2003	16.90	16.90	16.77	16.88	15,903	+0.03(+0.19%)
Jul 24, 2003	17.01	17.01	16.76	16.84	28,588	-0.13(-0.78%)
Jul 23, 2003	16.73	16.98	16.66	16.98	31,428	+0.26(+1.55%)
Jul 22, 2003	16.90	16.90	16.62	16.72	21,962	+0.03(+0.19%)
Jul 21, 2003	16.90	16.90	16.37	16.69	43,545	-0.21(-1.24%)
Jul 18, 2003	16.90	16.90	16.74	16.90	48,468	+0.00(+0.03%)
Jul 17, 2003	16.79	16.93	16.30	16.89	58,881	+0.20(+1.17%)
Jul 16, 2003	16.61	17.11	16.37	16.70	103,941	+0.09(+0.54%)
Jul 15, 2003	15.85	17.02	15.32	16.61	149,570	+0.92(+5.89%)
Jul 14, 2003	15.21	15.81	15.10	15.68	232,306	+0.52(+3.45%)
Jul 11, 2003	15.16	15.26	15.10	15.16	75,163	+0.13(+0.88%)
Jul 10, 2003	15.13	15.49	15.03	15.03	59,449	-0.21(-1.35%)
Jul 09, 2003	15.45	15.71	15.14	15.23	129,122	+0.10(+0.67%)
Jul 08, 2003	15.11	15.13	14.96	15.13	71,945	+0.06(+0.38%)
Jul 07, 2003	15.11	15.12	15.05	15.07	82,926	+0.17(+1.15%)
Jul 03, 2003	14.92	14.93	14.84	14.90	36,919	-0.19(-1.28%)
Jul 02, 2003	14.84	15.13	14.84	15.10	69,105	+0.08(+0.53%)
Jul 01, 2003	15.05	15.09	14.95	15.02	76,299	-0.08(-0.52%)
Jun 30, 2003	15.00	15.15	14.79	15.10	340,035	+0.05(+0.32%)
Jun 27, 2003	15.16	15.16	14.66	15.05	81,979	-0.12(-0.77%)
Jun 26, 2003	14.79	15.22	14.69	15.16	141,050	+0.38(+2.54%)
Jun 25, 2003	14.70	14.79	14.53	14.79	71,187	+0.22(+1.49%)
Jun 24, 2003	14.43	14.70	14.37	14.57	108,864	+0.21(+1.47%)
Jun 23, 2003	14.26	14.48	14.26	14.36	77,246	+0.14(+0.97%)
Jun 20, 2003	13.86	14.22	13.85	14.22	28,967	+0.36(+2.59%)
Jun 19, 2003	13.62	13.94	13.62	13.86	78,950	+0.20(+1.43%)
Jun 18, 2003	13.44	13.67	13.44	13.67	51,876	+0.14(+1.01%)
Jun 17, 2003	13.54	13.62	13.52	13.53	24,423	+0.05(+0.40%)
Jun 16, 2003	13.58	13.58	13.34	13.48	21,394	-0.06(-0.47%)
Jun 13, 2003	13.56	13.58	13.28	13.54	26,506	-0.02(-0.12%)
Jun 12, 2003	13.73	13.73	13.56	13.56	21,583	-0.15(-1.12%)
Jun 11, 2003	13.73	13.73	13.56	13.71	27,263	-0.02(-0.15%)
Jun 10, 2003	13.52	13.73	13.22	13.73	31,807	+0.45(+3.42%)
Jun 09, 2003	13.47	13.47	13.20	13.28	13,821	-0.19(-1.41%)
Jun 06, 2003	13.34	13.47	13.23	13.47	18,175	+0.47(+3.62%)
Jun 05, 2003	13.41	13.41	12.94	13.00	28,020	-0.32(-2.38%)
Jun 04, 2003	13.48	13.48	13.27	13.32	28,399	-0.18(-1.33%)
Jun 03, 2003	13.52	13.60	13.36	13.49	30,860	-0.10(-0.74%)
Jun 02, 2003	13.81	13.81	13.53	13.60	15,335	-0.06(-0.46%)
May 30, 2003	13.44	13.84	13.44	13.66	17,039	+0.16(+1.17%)
May 29, 2003	13.54	13.54	13.44	13.50	20,636	+0.03(+0.20%)
May 28, 2003	13.66	13.66	13.44	13.47	53,769	-0.01(-0.04%)
May 27, 2003	13.47	13.53	13.44	13.48	40,516	+0.01(+0.08%)
May 23, 2003	13.47	13.60	13.47	13.47	28,967	-0.01(-0.04%)
May 22, 2003	13.49	13.61	13.47	13.47	16,850	-0.05(-0.35%)
May 21, 2003	13.73	13.73	13.47	13.52	9,466	-0.18(-1.35%)
May 20, 2003	13.73	13.73	13.57	13.71	26,316	+0.10(+0.70%)
May 19, 2003	13.83	13.83	13.49	13.61	6,437	+0.10(+0.70%)
May 16, 2003	13.49	13.73	13.49	13.52	15,524	-0.12(-0.85%)
May 15, 2003	13.76	13.76	13.52	13.63	32,375	-0.08(-0.62%)
May 14, 2003	13.76	13.92	13.72	13.72	34,457	-0.02(-0.12%)
May 13, 2003	13.96	13.96	13.69	13.73	21,772	+0.01(+0.08%)
May 12, 2003	13.83	13.96	13.72	13.72	27,642	+0.00(+0.00%)
May 09, 2003	13.91	14.10	13.72	13.72	24,802	-0.25(-1.78%)
May 08, 2003	14.08	14.16	13.91	13.97	19,311	-0.11(-0.75%)
May 07, 2003	14.04	14.18	14.04	14.08	76,110	-0.03(-0.19%)
May 06, 2003	14.14	14.15	14.04	14.10	25,559	+0.05(+0.38%)
May 05, 2003	14.04	14.18	14.04	14.05	26,506	-0.06(-0.42%)
May 02, 2003	14.14	14.45	14.04	14.11	40,895	-0.12(-0.85%)

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.