Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.47	15.48	13.86	15.14	5,027,674	-1.57(-9.37%)
Jul 30, 2003	16.94	16.94	16.70	16.71	319,924	-0.30(-1.79%)
Jul 29, 2003	16.99	17.04	16.85	17.01	748,984	-0.36(-2.08%)
Jul 28, 2003	17.00	17.47	16.98	17.37	555,154	+0.37(+2.18%)
Jul 25, 2003	16.61	17.01	16.61	17.00	252,400	+0.39(+2.34%)
Jul 24, 2003	16.14	16.65	16.11	16.61	432,114	+0.47(+2.94%)
Jul 23, 2003	16.25	16.38	16.08	16.14	377,441	-0.19(-1.16%)
Jul 22, 2003	16.04	16.33	15.82	16.33	226,907	+0.28(+1.78%)
Jul 21, 2003	16.14	16.14	15.85	16.04	159,066	-0.19(-1.17%)
Jul 18, 2003	16.14	16.28	15.99	16.23	198,464	+0.08(+0.47%)
Jul 17, 2003	16.47	16.47	15.81	16.16	330,142	-0.46(-2.74%)
Jul 16, 2003	16.64	16.78	16.24	16.61	239,969	-0.03(-0.17%)
Jul 15, 2003	16.61	16.82	16.61	16.64	284,318	+0.08(+0.46%)
Jul 14, 2003	16.52	16.80	16.48	16.57	433,799	+0.20(+1.22%)
Jul 11, 2003	16.19	16.41	16.14	16.37	260,090	+0.12(+0.76%)
Jul 10, 2003	16.36	16.38	16.04	16.24	178,976	-0.12(-0.75%)
Jul 09, 2003	16.12	16.38	16.09	16.37	279,051	+0.20(+1.23%)
Jul 08, 2003	16.13	16.19	15.90	16.17	354,266	+0.04(+0.23%)
Jul 07, 2003	16.52	16.73	16.05	16.13	1,022,768	-0.26(-1.56%)
Jul 03, 2003	16.57	16.59	16.35	16.38	612,671	-0.09(-0.52%)
Jul 02, 2003	16.43	16.55	16.34	16.47	602,768	+0.13(+0.81%)
Jul 01, 2003	16.29	16.38	16.20	16.34	559,578	-0.05(-0.29%)
Jun 30, 2003	16.38	16.47	16.11	16.38	693,890	+0.20(+1.23%)
Jun 27, 2003	16.11	16.28	16.11	16.19	623,732	+0.08(+0.47%)
Jun 26, 2003	15.85	16.12	15.79	16.11	417,261	+0.26(+1.62%)
Jun 25, 2003	15.77	15.97	15.71	15.85	156,117	+0.09(+0.54%)
Jun 24, 2003	15.71	15.90	15.58	15.77	271,361	-0.09(-0.54%)
Jun 23, 2003	16.01	16.14	15.66	15.85	270,940	-0.08(-0.48%)
Jun 20, 2003	16.19	16.23	15.82	15.93	316,027	-0.07(-0.42%)
Jun 19, 2003	16.00	16.34	16.00	16.00	529,239	+0.00(+0.00%)
Jun 18, 2003	16.09	16.09	15.76	16.00	277,893	-0.14(-0.88%)
Jun 17, 2003	16.45	16.45	16.04	16.14	921,534	-0.30(-1.85%)
Jun 16, 2003	15.52	16.51	15.52	16.44	830,308	+0.92(+5.93%)
Jun 13, 2003	15.16	15.66	15.08	15.52	741,610	+0.65(+4.34%)
Jun 12, 2003	14.67	14.94	14.63	14.88	243,446	+0.34(+2.35%)
Jun 11, 2003	14.24	14.69	14.22	14.53	243,024	+0.16(+1.12%)
Jun 10, 2003	14.32	14.48	14.24	14.37	121,670	+0.13(+0.93%)
Jun 09, 2003	14.24	14.25	13.99	14.24	184,665	-0.09(-0.66%)
Jun 06, 2003	14.51	14.57	14.13	14.33	295,169	-0.20(-1.37%)
Jun 05, 2003	14.10	14.55	13.87	14.53	231,647	+0.44(+3.10%)
Jun 04, 2003	13.76	14.24	13.70	14.10	420,315	+0.33(+2.41%)
Jun 03, 2003	14.13	14.13	13.67	13.76	351,316	-0.36(-2.55%)
Jun 02, 2003	14.35	14.54	14.00	14.13	225,959	-0.23(-1.59%)
May 30, 2003	14.27	14.62	14.11	14.35	426,004	+0.11(+0.80%)
May 29, 2003	14.04	14.25	13.96	14.24	317,080	+0.20(+1.42%)
May 28, 2003	14.13	14.14	13.86	14.04	271,256	-0.10(-0.67%)
May 27, 2003	14.21	14.33	13.95	14.13	220,060	-0.09(-0.67%)
May 23, 2003	14.22	14.32	14.19	14.23	250,398	-0.04(-0.27%)
May 22, 2003	13.80	14.29	13.80	14.27	440,120	+0.70(+5.18%)
May 21, 2003	13.38	13.57	13.06	13.57	186,771	+0.13(+0.99%)
May 20, 2003	13.44	13.62	13.29	13.43	173,393	-0.02(-0.14%)
May 19, 2003	13.40	13.47	12.75	13.45	277,366	+0.00(+0.00%)
May 16, 2003	13.41	13.71	13.35	13.45	142,317	-0.06(-0.42%)
May 15, 2003	13.53	13.55	13.28	13.51	267,148	-0.02(-0.14%)
May 14, 2003	13.76	13.93	13.53	13.53	364,484	-0.24(-1.72%)
May 13, 2003	14.05	14.08	13.63	13.76	666,079	-0.57(-3.97%)
May 12, 2003	14.64	14.64	14.24	14.33	267,780	-0.40(-2.71%)
May 09, 2003	14.71	14.74	14.59	14.73	148,111	+0.11(+0.78%)
May 08, 2003	14.57	14.76	14.43	14.62	185,191	-0.05(-0.32%)
May 07, 2003	14.54	14.71	14.43	14.67	124,725	+0.09(+0.65%)
May 06, 2003	14.19	14.57	14.19	14.57	213,423	+0.38(+2.68%)
May 05, 2003	13.95	14.19	13.87	14.19	175,711	+0.33(+2.40%)
May 02, 2003	13.91	13.94	13.74	13.86	235,334	-0.05(-0.34%)

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.