Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.79	18.10	17.42	18.10	45,657	+0.48(+2.69%)
Jul 30, 2003	17.28	17.68	17.07	17.63	37,700	+0.35(+2.02%)
Jul 29, 2003	17.31	17.38	16.97	17.28	20,839	-0.01(-0.03%)
Jul 28, 2003	16.86	17.29	16.86	17.29	28,607	+0.42(+2.50%)
Jul 25, 2003	16.89	16.89	16.76	16.86	15,913	+0.03(+0.19%)
Jul 24, 2003	17.00	17.00	16.75	16.83	28,607	-0.13(-0.78%)
Jul 23, 2003	16.72	16.96	16.65	16.96	31,449	+0.26(+1.55%)
Jul 22, 2003	16.89	16.89	16.61	16.71	21,976	+0.03(+0.19%)
Jul 21, 2003	16.89	16.89	16.36	16.67	43,573	-0.21(-1.24%)
Jul 18, 2003	16.89	16.89	16.73	16.89	48,499	+0.00(+0.03%)
Jul 17, 2003	16.77	16.92	16.29	16.88	58,919	+0.20(+1.17%)
Jul 16, 2003	16.60	17.10	16.36	16.68	104,009	+0.09(+0.54%)
Jul 15, 2003	15.84	17.01	15.31	16.60	149,667	+0.92(+5.89%)
Jul 14, 2003	15.20	15.80	15.09	15.67	232,457	+0.52(+3.45%)
Jul 11, 2003	15.15	15.25	15.09	15.15	75,212	+0.13(+0.88%)
Jul 10, 2003	15.12	15.48	15.02	15.02	59,487	-0.21(-1.35%)
Jul 09, 2003	15.44	15.70	15.13	15.22	129,206	+0.10(+0.67%)
Jul 08, 2003	15.10	15.12	14.95	15.12	71,991	+0.06(+0.38%)
Jul 07, 2003	15.10	15.11	15.04	15.06	82,979	+0.17(+1.15%)
Jul 03, 2003	14.91	14.92	14.83	14.89	36,943	-0.19(-1.28%)
Jul 02, 2003	14.83	15.12	14.83	15.09	69,149	+0.08(+0.53%)
Jul 01, 2003	15.04	15.09	14.94	15.01	76,349	-0.08(-0.53%)
Jun 30, 2003	14.99	15.14	14.78	15.09	340,255	+0.05(+0.32%)
Jun 27, 2003	15.15	15.15	14.65	15.04	82,032	-0.12(-0.77%)
Jun 26, 2003	14.78	15.21	14.68	15.15	141,141	+0.37(+2.54%)
Jun 25, 2003	14.70	14.78	14.52	14.78	71,233	+0.22(+1.49%)
Jun 24, 2003	14.42	14.70	14.36	14.56	108,934	+0.21(+1.47%)
Jun 23, 2003	14.25	14.47	14.25	14.35	77,296	+0.14(+0.97%)
Jun 20, 2003	13.85	14.21	13.85	14.21	28,986	+0.36(+2.59%)
Jun 19, 2003	13.61	13.93	13.61	13.86	79,001	+0.20(+1.43%)
Jun 18, 2003	13.43	13.66	13.43	13.66	51,909	+0.14(+1.02%)
Jun 17, 2003	13.53	13.61	13.51	13.52	24,439	+0.05(+0.40%)
Jun 16, 2003	13.58	13.58	13.33	13.47	21,408	-0.06(-0.47%)
Jun 13, 2003	13.55	13.58	13.27	13.53	26,523	-0.02(-0.12%)
Jun 12, 2003	13.72	13.72	13.55	13.55	21,597	-0.15(-1.12%)
Jun 11, 2003	13.72	13.72	13.55	13.70	27,281	-0.02(-0.15%)
Jun 10, 2003	13.51	13.72	13.21	13.72	31,827	+0.45(+3.42%)
Jun 09, 2003	13.46	13.46	13.20	13.27	13,829	-0.19(-1.41%)
Jun 06, 2003	13.33	13.46	13.22	13.46	18,187	+0.47(+3.62%)
Jun 05, 2003	13.40	13.40	12.93	12.99	28,038	-0.32(-2.38%)
Jun 04, 2003	13.47	13.47	13.26	13.31	28,417	-0.18(-1.33%)
Jun 03, 2003	13.51	13.59	13.35	13.49	30,880	-0.10(-0.74%)
Jun 02, 2003	13.80	13.80	13.52	13.59	15,345	-0.06(-0.46%)
May 30, 2003	13.43	13.83	13.43	13.65	17,050	+0.16(+1.17%)
May 29, 2003	13.53	13.53	13.43	13.49	20,650	+0.03(+0.20%)
May 28, 2003	13.66	13.66	13.43	13.47	53,804	-0.01(-0.04%)
May 27, 2003	13.46	13.52	13.43	13.47	40,542	+0.01(+0.08%)
May 23, 2003	13.46	13.59	13.46	13.46	28,986	-0.01(-0.04%)
May 22, 2003	13.48	13.60	13.47	13.47	16,861	-0.05(-0.35%)
May 21, 2003	13.72	13.72	13.47	13.51	9,472	-0.18(-1.35%)
May 20, 2003	13.72	13.72	13.56	13.70	26,333	+0.10(+0.70%)
May 19, 2003	13.82	13.82	13.48	13.60	6,441	+0.09(+0.70%)
May 16, 2003	13.49	13.72	13.49	13.51	15,535	-0.12(-0.85%)
May 15, 2003	13.76	13.76	13.51	13.62	32,396	-0.09(-0.62%)
May 14, 2003	13.76	13.91	13.71	13.71	34,480	-0.02(-0.12%)
May 13, 2003	13.95	13.95	13.68	13.72	21,786	+0.01(+0.08%)
May 12, 2003	13.82	13.95	13.71	13.71	27,659	+0.00(+0.00%)
May 09, 2003	13.90	14.09	13.71	13.71	24,818	-0.25(-1.78%)
May 08, 2003	14.07	14.15	13.90	13.96	19,324	-0.11(-0.75%)
May 07, 2003	14.03	14.17	14.03	14.07	76,159	-0.03(-0.19%)
May 06, 2003	14.14	14.14	14.03	14.09	25,576	+0.05(+0.38%)
May 05, 2003	14.03	14.17	14.03	14.04	26,523	-0.06(-0.42%)
May 02, 2003	14.13	14.44	14.04	14.10	40,921	-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.