Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.36	17.70	17.35	17.39	221,792	+0.07(+0.42%)
Jul 30, 2003	17.34	17.49	17.22	17.32	95,053	-0.02(-0.12%)
Jul 29, 2003	17.38	17.43	17.17	17.34	124,405	-0.05(-0.27%)
Jul 28, 2003	17.36	17.38	17.17	17.38	127,904	+0.05(+0.27%)
Jul 25, 2003	17.05	17.34	16.78	17.34	292,742	+0.46(+2.74%)
Jul 24, 2003	17.24	17.49	16.85	16.87	292,936	-0.33(-1.94%)
Jul 23, 2003	17.05	17.54	16.98	17.21	518,227	+0.39(+2.29%)
Jul 22, 2003	16.26	16.95	16.21	16.82	138,401	+0.51(+3.15%)
Jul 21, 2003	16.72	16.72	16.21	16.31	120,906	-0.42(-2.49%)
Jul 18, 2003	16.80	16.83	16.61	16.72	87,861	-0.09(-0.52%)
Jul 17, 2003	16.91	16.93	16.54	16.81	239,286	-0.21(-1.21%)
Jul 16, 2003	17.21	17.21	16.76	17.02	222,375	-0.19(-1.08%)
Jul 15, 2003	17.60	17.68	17.18	17.20	496,262	-0.40(-2.28%)
Jul 14, 2003	16.87	18.01	16.87	17.60	431,337	+0.83(+4.97%)
Jul 11, 2003	16.73	16.90	16.68	16.77	82,613	+0.08(+0.46%)
Jul 10, 2003	16.95	16.95	16.65	16.69	315,096	-0.30(-1.76%)
Jul 09, 2003	17.07	17.18	16.83	16.99	417,925	-0.09(-0.54%)
Jul 08, 2003	15.92	17.12	15.92	17.08	526,586	+1.15(+7.20%)
Jul 07, 2003	15.90	16.01	15.79	15.94	320,539	+0.11(+0.68%)
Jul 03, 2003	15.74	15.94	15.56	15.83	281,467	-0.11(-0.71%)
Jul 02, 2003	14.69	16.05	14.69	15.94	4,200,830	+1.47(+10.13%)
Jul 01, 2003	14.39	14.56	14.04	14.48	358,249	+0.07(+0.50%)
Jun 30, 2003	14.86	14.86	14.40	14.40	283,800	-0.45(-3.01%)
Jun 27, 2003	14.37	14.91	14.33	14.85	131,597	+0.40(+2.74%)
Jun 26, 2003	14.67	14.67	14.41	14.46	239,092	-0.22(-1.47%)
Jun 25, 2003	14.66	14.89	14.64	14.67	101,468	+0.02(+0.14%)
Jun 24, 2003	14.86	14.97	14.60	14.65	211,100	-0.21(-1.42%)
Jun 23, 2003	14.98	14.98	14.84	14.86	150,064	-0.11(-0.76%)
Jun 20, 2003	15.00	15.33	14.97	14.98	129,265	+0.01(+0.07%)
Jun 19, 2003	14.65	15.10	14.46	14.97	230,150	+0.06(+0.38%)
Jun 18, 2003	15.03	15.03	14.64	14.91	216,738	-0.09(-0.62%)
Jun 17, 2003	14.84	15.10	14.79	15.00	134,319	+0.13(+0.90%)
Jun 16, 2003	14.63	14.99	14.63	14.87	140,345	+0.16(+1.12%)
Jun 13, 2003	14.81	14.91	14.51	14.70	137,235	-0.10(-0.69%)
Jun 12, 2003	15.02	15.09	14.79	14.81	174,751	-0.52(-3.42%)
Jun 11, 2003	14.74	15.51	14.66	15.33	238,703	+0.65(+4.41%)
Jun 10, 2003	14.67	14.76	14.64	14.68	73,865	+0.02(+0.10%)
Jun 09, 2003	14.68	14.71	14.58	14.67	87,083	-0.05(-0.31%)
Jun 06, 2003	14.77	14.79	14.49	14.71	171,835	+0.05(+0.32%)
Jun 05, 2003	14.61	14.73	14.61	14.67	165,031	+0.08(+0.56%)
Jun 04, 2003	14.33	14.63	14.33	14.58	160,561	+0.25(+1.76%)
Jun 03, 2003	14.53	14.53	14.15	14.33	136,068	-0.23(-1.55%)
Jun 02, 2003	14.42	14.66	14.38	14.56	433,670	+0.26(+1.80%)
May 30, 2003	13.99	14.30	13.98	14.30	395,376	+0.46(+3.35%)
May 29, 2003	13.24	13.84	13.21	13.84	253,476	+0.63(+4.79%)
May 28, 2003	12.66	13.31	12.66	13.21	181,748	+0.65(+5.16%)
May 27, 2003	11.83	12.58	11.83	12.56	174,362	+0.87(+7.49%)
May 23, 2003	11.66	11.73	11.63	11.68	59,287	+0.03(+0.22%)
May 22, 2003	11.61	11.69	11.57	11.66	84,751	+0.04(+0.31%)
May 21, 2003	11.60	11.63	11.60	11.62	65,312	-0.01(-0.04%)
May 20, 2003	11.58	11.64	11.53	11.63	89,416	+0.05(+0.40%)
May 19, 2003	11.64	11.70	11.58	11.58	94,276	-0.09(-0.75%)
May 16, 2003	11.64	11.69	11.58	11.67	30,518	-0.03(-0.22%)
May 15, 2003	11.67	11.73	11.63	11.69	146,759	+0.03(+0.22%)
May 14, 2003	11.65	11.77	11.64	11.67	117,407	+0.04(+0.35%)
May 13, 2003	11.55	11.73	11.54	11.63	88,250	+0.10(+0.89%)
May 12, 2003	11.47	11.58	11.42	11.52	51,511	+0.10(+0.90%)
May 09, 2003	11.45	11.59	11.40	11.42	46,263	-0.01(-0.04%)
May 08, 2003	11.56	11.56	11.41	11.43	73,477	-0.13(-1.11%)
May 07, 2003	11.48	11.58	11.47	11.55	152,396	+0.11(+0.94%)
May 06, 2003	11.47	11.52	11.40	11.45	135,291	-0.03(-0.22%)
May 05, 2003	11.32	11.47	11.32	11.47	162,504	+0.15(+1.32%)
May 02, 2003	11.19	11.39	11.18	11.32	62,980	+0.10(+0.92%)

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.