Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.24	17.54	16.88	17.54	47,121	+0.46(+2.69%)
Jul 30, 2003	16.74	17.13	16.53	17.08	38,909	+0.34(+2.02%)
Jul 29, 2003	16.78	16.84	16.44	16.74	21,507	-0.01(-0.03%)
Jul 28, 2003	16.34	16.75	16.34	16.75	29,524	+0.41(+2.50%)
Jul 25, 2003	16.36	16.37	16.24	16.34	16,424	+0.03(+0.19%)
Jul 24, 2003	16.47	16.47	16.23	16.31	29,524	-0.13(-0.78%)
Jul 23, 2003	16.20	16.44	16.14	16.44	32,457	+0.25(+1.55%)
Jul 22, 2003	16.37	16.37	16.10	16.19	22,681	+0.03(+0.19%)
Jul 21, 2003	16.37	16.37	15.85	16.16	44,971	-0.20(-1.24%)
Jul 18, 2003	16.37	16.37	16.21	16.36	50,054	+0.00(+0.03%)
Jul 17, 2003	16.25	16.40	15.78	16.36	60,808	+0.19(+1.17%)
Jul 16, 2003	16.08	16.57	15.85	16.17	107,344	+0.09(+0.54%)
Jul 15, 2003	15.34	16.48	14.83	16.08	154,465	+0.89(+5.89%)
Jul 14, 2003	14.73	15.31	14.62	15.19	239,910	+0.51(+3.45%)
Jul 11, 2003	14.68	14.78	14.62	14.68	77,623	+0.13(+0.88%)
Jul 10, 2003	14.65	15.00	14.55	14.55	61,395	-0.20(-1.35%)
Jul 09, 2003	14.96	15.22	14.66	14.75	133,349	+0.10(+0.67%)
Jul 08, 2003	14.63	14.65	14.49	14.65	74,300	+0.06(+0.38%)
Jul 07, 2003	14.63	14.64	14.58	14.60	85,640	+0.17(+1.15%)
Jul 03, 2003	14.45	14.45	14.37	14.43	38,127	-0.19(-1.28%)
Jul 02, 2003	14.37	14.65	14.37	14.62	71,367	+0.08(+0.53%)
Jul 01, 2003	14.58	14.62	14.47	14.54	78,797	-0.08(-0.53%)
Jun 30, 2003	14.52	14.67	14.32	14.62	351,165	+0.05(+0.32%)
Jun 27, 2003	14.68	14.68	14.19	14.57	84,662	-0.11(-0.77%)
Jun 26, 2003	14.32	14.74	14.22	14.68	145,667	+0.36(+2.54%)
Jun 25, 2003	14.24	14.32	14.06	14.32	73,517	+0.21(+1.49%)
Jun 24, 2003	13.97	14.24	13.91	14.11	112,427	+0.20(+1.47%)
Jun 23, 2003	13.81	14.02	13.81	13.91	79,774	+0.13(+0.96%)
Jun 20, 2003	13.42	13.77	13.42	13.77	29,915	+0.35(+2.59%)
Jun 19, 2003	13.19	13.50	13.19	13.43	81,534	+0.19(+1.43%)
Jun 18, 2003	13.01	13.24	13.01	13.24	53,574	+0.13(+1.02%)
Jun 17, 2003	13.11	13.19	13.09	13.10	25,222	+0.05(+0.40%)
Jun 16, 2003	13.15	13.15	12.91	13.05	22,094	-0.06(-0.47%)
Jun 13, 2003	13.13	13.15	12.86	13.11	27,373	-0.02(-0.12%)
Jun 12, 2003	13.30	13.30	13.13	13.13	22,290	-0.15(-1.12%)
Jun 11, 2003	13.30	13.30	13.13	13.28	28,155	-0.02(-0.15%)
Jun 10, 2003	13.09	13.30	12.80	13.30	32,848	+0.44(+3.42%)
Jun 09, 2003	13.04	13.04	12.79	12.86	14,273	-0.18(-1.41%)
Jun 06, 2003	12.91	13.04	12.81	13.04	18,770	+0.46(+3.62%)
Jun 05, 2003	12.98	12.98	12.53	12.59	28,937	-0.31(-2.38%)
Jun 04, 2003	13.05	13.05	12.85	12.89	29,328	-0.17(-1.33%)
Jun 03, 2003	13.09	13.17	12.94	13.07	31,870	-0.10(-0.74%)
Jun 02, 2003	13.37	13.37	13.10	13.16	15,837	-0.06(-0.46%)
May 30, 2003	13.02	13.40	13.02	13.23	17,597	+0.15(+1.17%)
May 29, 2003	13.11	13.11	13.02	13.07	21,312	+0.03(+0.20%)
May 28, 2003	13.23	13.23	13.02	13.05	55,529	-0.01(-0.04%)
May 27, 2003	13.04	13.10	13.02	13.05	41,842	+0.01(+0.08%)
May 23, 2003	13.04	13.17	13.04	13.04	29,915	-0.01(-0.04%)
May 22, 2003	13.06	13.18	13.05	13.05	17,401	-0.05(-0.35%)
May 21, 2003	13.30	13.30	13.05	13.09	9,776	-0.18(-1.35%)
May 20, 2003	13.29	13.30	13.14	13.27	27,178	+0.09(+0.70%)
May 19, 2003	13.39	13.39	13.06	13.18	6,647	+0.09(+0.70%)
May 16, 2003	13.07	13.30	13.07	13.09	16,033	-0.11(-0.85%)
May 15, 2003	13.33	13.33	13.09	13.20	33,435	-0.08(-0.62%)
May 14, 2003	13.33	13.48	13.28	13.28	35,585	-0.02(-0.12%)
May 13, 2003	13.52	13.52	13.26	13.30	22,485	+0.01(+0.08%)
May 12, 2003	13.39	13.52	13.29	13.29	28,546	+0.00(+0.00%)
May 09, 2003	13.47	13.66	13.29	13.29	25,613	-0.24(-1.78%)
May 08, 2003	13.63	13.71	13.47	13.53	19,943	-0.10(-0.75%)
May 07, 2003	13.59	13.73	13.59	13.63	78,601	-0.03(-0.19%)
May 06, 2003	13.70	13.70	13.59	13.66	26,396	+0.05(+0.38%)
May 05, 2003	13.59	13.73	13.59	13.60	27,373	-0.06(-0.42%)
May 02, 2003	13.69	13.99	13.60	13.66	42,233	-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.