Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.28	19.32	18.25	18.70	344,127	+0.24(+1.31%)
Jul 30, 2003	18.77	18.87	18.42	18.45	265,730	-0.47(-2.51%)
Jul 29, 2003	19.03	19.34	18.66	18.93	349,778	-0.82(-4.13%)
Jul 28, 2003	18.65	19.92	18.55	19.74	316,231	+0.52(+2.73%)
Jul 25, 2003	18.54	19.44	18.53	19.22	417,593	+0.23(+1.23%)
Jul 24, 2003	19.80	19.92	18.99	18.99	456,431	-0.56(-2.85%)
Jul 23, 2003	19.09	19.93	18.88	19.54	811,861	+0.54(+2.84%)
Jul 22, 2003	17.49	19.20	17.47	19.00	608,414	+1.68(+9.70%)
Jul 21, 2003	17.71	18.12	17.22	17.32	271,862	-0.69(-3.83%)
Jul 18, 2003	17.58	18.21	17.17	18.01	613,705	+0.43(+2.46%)
Jul 17, 2003	18.36	18.37	17.22	17.58	602,643	-1.26(-6.66%)
Jul 16, 2003	19.14	19.61	18.24	18.84	552,984	-0.13(-0.66%)
Jul 15, 2003	18.15	19.68	18.14	18.96	1,064,124	+0.88(+4.88%)
Jul 14, 2003	17.18	18.16	17.05	18.08	441,040	+1.20(+7.09%)
Jul 11, 2003	16.58	17.01	16.58	16.88	283,480	+0.29(+1.75%)
Jul 10, 2003	16.44	16.66	16.22	16.59	339,678	-0.25(-1.48%)
Jul 09, 2003	16.84	17.09	16.43	16.84	315,630	-0.03(-0.20%)
Jul 08, 2003	16.65	17.10	16.60	16.87	369,377	+0.18(+1.10%)
Jul 07, 2003	15.43	16.80	15.35	16.69	396,672	+1.38(+9.02%)
Jul 03, 2003	15.47	15.92	15.22	15.31	200,079	-0.54(-3.41%)
Jul 02, 2003	14.64	15.85	14.79	15.85	568,977	+1.21(+8.30%)
Jul 01, 2003	14.95	15.05	14.32	14.64	612,262	-0.52(-3.46%)
Jun 30, 2003	14.98	15.50	14.86	15.16	771,460	+0.07(+0.44%)
Jun 27, 2003	15.30	15.44	14.90	15.09	261,401	-0.16(-1.04%)
Jun 26, 2003	14.82	15.35	14.65	15.25	261,762	+0.52(+3.50%)
Jun 25, 2003	14.43	15.13	14.43	14.74	174,348	+0.25(+1.72%)
Jun 24, 2003	14.30	14.70	14.23	14.49	296,151	+0.03(+0.23%)
Jun 23, 2003	15.15	15.18	14.32	14.45	277,995	-0.77(-5.08%)
Jun 20, 2003	15.33	15.33	14.85	15.23	315,149	+0.01(+0.05%)
Jun 19, 2003	15.17	15.54	15.07	15.22	492,022	-0.07(-0.44%)
Jun 18, 2003	14.76	15.36	14.63	15.29	286,772	+0.42(+2.80%)
Jun 17, 2003	14.55	15.05	14.27	14.87	399,076	+0.52(+3.59%)
Jun 16, 2003	14.00	14.40	13.89	14.35	326,091	+0.32(+2.25%)
Jun 13, 2003	14.73	14.79	13.89	14.04	261,882	-0.77(-5.22%)
Jun 12, 2003	14.61	14.89	14.33	14.81	192,143	+0.23(+1.60%)
Jun 11, 2003	14.46	14.65	14.07	14.58	425,770	+0.00(+0.00%)
Jun 10, 2003	14.97	14.98	14.14	14.58	936,309	-0.55(-3.63%)
Jun 09, 2003	16.31	16.00	15.18	15.13	520,893	-1.18(-7.24%)
Jun 06, 2003	17.16	17.59	15.92	16.31	560,559	-0.54(-3.21%)
Jun 05, 2003	16.72	16.96	16.37	16.85	438,996	-0.06(-0.34%)
Jun 04, 2003	16.97	17.13	16.44	16.91	528,575	-0.11(-0.63%)
Jun 03, 2003	16.11	17.11	15.78	17.01	697,753	+0.88(+5.45%)
Jun 02, 2003	16.26	16.74	16.02	16.13	638,114	-0.08(-0.51%)
May 30, 2003	15.09	16.56	15.05	16.22	682,242	+1.15(+7.62%)
May 29, 2003	14.55	15.23	14.51	15.07	394,868	+0.50(+3.43%)
May 28, 2003	14.30	14.84	14.17	14.57	241,321	+0.20(+1.39%)
May 27, 2003	13.46	14.46	13.43	14.37	297,353	+0.86(+6.34%)
May 23, 2003	13.16	13.71	13.15	13.51	119,759	+0.05(+0.37%)
May 22, 2003	13.17	13.51	13.14	13.46	101,602	+0.27(+2.08%)
May 21, 2003	13.17	13.28	13.12	13.19	164,488	-0.03(-0.25%)
May 20, 2003	13.17	13.42	13.10	13.22	243,726	+0.16(+1.21%)
May 19, 2003	13.32	13.44	13.02	13.07	187,454	-0.63(-4.61%)
May 16, 2003	14.03	14.25	12.73	13.70	868,975	-0.53(-3.74%)
May 15, 2003	14.25	14.47	13.93	14.23	222,925	+0.04(+0.29%)
May 14, 2003	14.15	14.26	13.78	14.19	180,360	+0.05(+0.35%)
May 13, 2003	14.17	14.23	13.97	14.14	258,155	-0.11(-0.76%)
May 12, 2003	13.19	14.55	13.19	14.25	590,499	+1.01(+7.60%)
May 09, 2003	12.77	13.32	12.68	13.24	190,941	+0.67(+5.36%)
May 08, 2003	12.41	12.67	12.41	12.57	186,612	-0.02(-0.13%)
May 07, 2003	12.69	12.86	12.47	12.58	189,738	-0.14(-1.11%)
May 06, 2003	12.60	12.81	12.52	12.72	253,947	+0.05(+0.39%)
May 05, 2003	12.64	13.06	12.62	12.67	374,427	-0.07(-0.59%)
May 02, 2003	11.39	12.77	11.39	12.75	500,559	+1.36(+11.98%)

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.