Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.49	16.60	16.18	16.49	139,374	-0.09(-0.55%)
Jul 30, 2003	15.99	16.58	15.99	16.58	155,888	+0.53(+3.28%)
Jul 29, 2003	16.03	16.33	15.76	16.05	52,293	-0.12(-0.73%)
Jul 28, 2003	15.97	16.30	15.81	16.17	73,320	+0.20(+1.25%)
Jul 25, 2003	15.90	16.23	15.71	15.97	100,182	-0.02(-0.11%)
Jul 24, 2003	16.52	16.53	15.85	15.99	104,145	-0.46(-2.82%)
Jul 23, 2003	16.24	16.52	15.93	16.45	72,219	+0.30(+1.86%)
Jul 22, 2003	15.67	16.15	15.53	16.15	102,054	+0.57(+3.67%)
Jul 21, 2003	15.99	16.05	15.58	15.58	106,567	-0.52(-3.22%)
Jul 18, 2003	15.84	16.10	15.62	16.10	60,880	+0.23(+1.43%)
Jul 17, 2003	15.85	16.04	15.67	15.87	157,099	-0.16(-1.02%)
Jul 16, 2003	16.17	16.33	15.81	16.03	93,907	-0.08(-0.51%)
Jul 15, 2003	16.35	16.49	15.87	16.11	57,026	-0.35(-2.10%)
Jul 14, 2003	16.90	17.02	15.99	16.46	100,292	-0.62(-3.62%)
Jul 11, 2003	16.60	17.08	16.48	17.08	59,448	+0.44(+2.62%)
Jul 10, 2003	16.94	16.94	16.42	16.64	62,421	-0.39(-2.29%)
Jul 09, 2003	16.62	17.03	16.30	17.03	142,237	+0.33(+1.96%)
Jul 08, 2003	16.71	16.98	16.53	16.70	84,329	-0.10(-0.59%)
Jul 07, 2003	16.35	16.84	16.35	16.80	153,246	+0.47(+2.89%)
Jul 03, 2003	16.11	16.37	16.11	16.33	180,658	+0.26(+1.64%)
Jul 02, 2003	15.94	16.35	15.94	16.07	121,099	+0.14(+0.86%)
Jul 01, 2003	16.35	16.40	15.75	15.93	116,475	-0.57(-3.47%)
Jun 30, 2003	16.26	16.55	16.12	16.50	179,007	+0.09(+0.55%)
Jun 27, 2003	16.56	16.71	16.17	16.41	129,026	-0.21(-1.26%)
Jun 26, 2003	15.26	16.71	15.17	16.62	390,051	+1.34(+8.80%)
Jun 25, 2003	14.62	15.31	14.62	15.28	171,191	+0.65(+4.47%)
Jun 24, 2003	13.53	14.71	13.53	14.62	162,604	+1.00(+7.33%)
Jun 23, 2003	14.74	14.84	13.63	13.63	106,788	-1.25(-8.42%)
Jun 20, 2003	14.62	15.01	14.62	14.88	79,705	+0.25(+1.74%)
Jun 19, 2003	14.97	15.08	14.62	14.62	56,256	-0.39(-2.60%)
Jun 18, 2003	15.26	15.26	14.83	15.01	32,696	-0.34(-2.19%)
Jun 17, 2003	15.30	15.40	15.01	15.35	44,476	+0.04(+0.24%)
Jun 16, 2003	15.12	15.34	14.99	15.31	105,246	+0.19(+1.26%)
Jun 13, 2003	15.26	15.62	15.04	15.12	112,512	-0.32(-2.06%)
Jun 12, 2003	15.41	15.66	15.35	15.44	89,283	-0.05(-0.29%)
Jun 11, 2003	15.58	15.75	15.40	15.49	96,659	-0.52(-3.24%)
Jun 10, 2003	15.52	16.00	15.35	16.00	75,852	+0.54(+3.53%)
Jun 09, 2003	15.67	15.81	15.34	15.46	154,457	-0.25(-1.56%)
Jun 06, 2003	15.91	16.17	15.60	15.71	81,577	-0.15(-0.92%)
Jun 05, 2003	15.75	15.92	15.58	15.85	42,384	+0.01(+0.06%)
Jun 04, 2003	15.53	15.90	15.44	15.84	136,842	+0.22(+1.40%)
Jun 03, 2003	15.17	15.67	15.04	15.62	142,457	+0.42(+2.75%)
Jun 02, 2003	14.96	15.35	14.96	15.21	83,999	+0.15(+1.03%)
May 30, 2003	14.49	15.05	14.45	15.05	109,430	+0.74(+5.21%)
May 29, 2003	14.49	14.80	14.17	14.31	169,209	-0.27(-1.87%)
May 28, 2003	14.22	14.58	14.17	14.58	48,770	+0.24(+1.65%)
May 27, 2003	14.12	14.45	14.03	14.34	65,614	+0.23(+1.61%)
May 23, 2003	13.98	14.12	13.78	14.12	72,659	+0.05(+0.32%)
May 22, 2003	13.94	14.17	13.82	14.07	27,412	+0.13(+0.91%)
May 21, 2003	14.17	14.17	13.58	13.94	67,705	-0.04(-0.26%)
May 20, 2003	13.99	14.25	13.77	13.98	79,595	-0.19(-1.35%)
May 19, 2003	14.03	14.36	13.42	14.17	66,164	+0.09(+0.64%)
May 16, 2003	14.44	14.71	14.08	14.08	235,484	-0.48(-3.31%)
May 15, 2003	14.26	14.58	14.21	14.56	62,421	+0.39(+2.76%)
May 14, 2003	14.35	14.35	14.05	14.17	50,751	-0.08(-0.57%)
May 13, 2003	14.08	14.29	13.90	14.25	62,201	-0.01(-0.06%)
May 12, 2003	14.26	14.40	14.08	14.26	84,990	+0.09(+0.64%)
May 09, 2003	13.94	14.17	13.94	14.17	115,154	+0.36(+2.63%)
May 08, 2003	13.90	14.21	13.81	13.81	92,916	-0.13(-0.91%)
May 07, 2003	13.67	13.97	13.67	13.93	64,182	+0.08(+0.59%)
May 06, 2003	14.08	14.08	13.63	13.85	93,687	+0.07(+0.53%)
May 05, 2003	13.53	13.81	13.53	13.78	103,595	+0.06(+0.46%)
May 02, 2003	13.53	13.85	13.53	13.72	88,292	+0.09(+0.67%)

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.