Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.27	18.36	18.02	18.20	10,309,379	+0.19(+1.06%)
Jul 30, 2003	18.31	18.36	17.96	18.01	9,447,846	-0.30(-1.63%)
Jul 29, 2003	18.26	18.46	18.12	18.31	10,098,753	+0.12(+0.64%)
Jul 28, 2003	18.02	18.41	17.96	18.19	16,138,037	+0.51(+2.91%)
Jul 25, 2003	17.41	17.71	17.28	17.68	9,194,588	+0.37(+2.11%)
Jul 24, 2003	17.31	17.64	17.16	17.31	8,910,260	+0.20(+1.16%)
Jul 23, 2003	17.30	17.37	16.86	17.11	7,023,653	-0.17(-1.01%)
Jul 22, 2003	17.02	17.47	16.90	17.29	8,743,830	+0.34(+2.01%)
Jul 21, 2003	17.27	17.31	16.82	16.95	8,301,021	-0.50(-2.86%)
Jul 18, 2003	17.41	17.48	17.22	17.45	6,635,156	+0.16(+0.91%)
Jul 17, 2003	17.48	17.56	17.20	17.29	7,012,333	-0.19(-1.09%)
Jul 16, 2003	17.80	17.81	17.42	17.48	8,147,477	-0.25(-1.41%)
Jul 15, 2003	17.94	17.95	17.59	17.73	12,970,932	+0.03(+0.19%)
Jul 14, 2003	17.40	17.89	17.40	17.70	12,387,585	+0.39(+2.26%)
Jul 11, 2003	17.07	17.34	17.07	17.31	6,242,806	+0.23(+1.36%)
Jul 10, 2003	17.11	17.25	16.95	17.07	8,921,701	-0.30(-1.72%)
Jul 09, 2003	17.00	17.55	16.97	17.37	11,863,246	+0.27(+1.55%)
Jul 08, 2003	16.83	17.50	16.83	17.11	15,119,708	+0.02(+0.10%)
Jul 07, 2003	16.82	17.19	16.77	17.09	8,140,130	+0.42(+2.54%)
Jul 03, 2003	16.57	17.08	16.55	16.67	6,173,922	-0.12(-0.69%)
Jul 02, 2003	16.61	16.84	16.49	16.78	11,103,112	+0.27(+1.61%)
Jul 01, 2003	16.41	16.56	16.11	16.52	10,040,707	+0.12(+0.71%)
Jun 30, 2003	16.61	16.75	16.23	16.40	17,619,890	+0.34(+2.12%)
Jun 27, 2003	16.23	16.34	15.97	16.06	7,872,301	-0.05(-0.31%)
Jun 26, 2003	15.89	16.17	15.65	16.11	9,798,408	+0.24(+1.52%)
Jun 25, 2003	16.37	16.40	15.78	15.87	16,124,309	-0.43(-2.65%)
Jun 24, 2003	16.49	16.55	16.18	16.30	9,385,826	-0.19(-1.16%)
Jun 23, 2003	16.76	16.88	16.31	16.49	10,449,556	-0.39(-2.31%)
Jun 20, 2003	16.93	17.05	16.75	16.88	11,953,928	+0.20(+1.19%)
Jun 19, 2003	17.17	17.18	16.62	16.68	9,879,335	-0.43(-2.52%)
Jun 18, 2003	17.44	17.47	16.99	17.11	11,453,675	-0.44(-2.51%)
Jun 17, 2003	17.42	17.63	17.16	17.55	10,724,129	+0.39(+2.27%)
Jun 16, 2003	16.89	17.26	16.84	17.16	8,686,507	+0.27(+1.57%)
Jun 13, 2003	17.40	17.40	16.72	16.90	8,374,481	-0.37(-2.16%)
Jun 12, 2003	17.23	17.35	16.86	17.27	10,212,556	+0.00(+0.00%)
Jun 11, 2003	17.31	17.31	16.48	17.27	7,812,208	+0.15(+0.87%)
Jun 10, 2003	17.08	17.20	16.98	17.12	7,486,574	+0.25(+1.48%)
Jun 09, 2003	17.65	17.67	16.69	16.87	13,596,188	-0.80(-4.51%)
Jun 06, 2003	17.48	17.89	17.48	17.67	17,598,936	+0.28(+1.62%)
Jun 05, 2003	17.02	17.51	16.95	17.39	12,888,440	+0.17(+1.01%)
Jun 04, 2003	16.61	17.34	16.61	17.21	17,765,366	+0.81(+4.91%)
Jun 03, 2003	16.61	16.68	16.33	16.41	10,293,603	-0.26(-1.54%)
Jun 02, 2003	16.52	16.76	16.46	16.67	18,847,762	+0.35(+2.14%)
May 30, 2003	16.07	16.46	16.03	16.32	9,621,381	+0.31(+1.92%)
May 29, 2003	16.48	16.48	15.93	16.01	15,136,568	-0.13(-0.82%)
May 28, 2003	15.78	16.21	15.69	16.14	17,776,806	+0.47(+3.02%)
May 27, 2003	15.08	15.73	15.07	15.67	13,931,336	+0.52(+3.45%)
May 23, 2003	15.15	15.24	15.11	15.15	7,278,356	+0.10(+0.66%)
May 22, 2003	14.91	15.26	14.88	15.05	12,385,899	+0.20(+1.34%)
May 21, 2003	15.20	15.24	14.49	14.85	10,601,173	+0.02(+0.17%)
May 20, 2003	14.86	15.03	14.62	14.82	9,664,614	+0.02(+0.17%)
May 19, 2003	15.15	15.15	14.76	14.80	8,942,896	-0.51(-3.36%)
May 16, 2003	15.14	15.36	15.14	15.31	8,634,483	-0.02(-0.11%)
May 15, 2003	15.26	15.35	15.15	15.33	8,190,108	+0.13(+0.87%)
May 14, 2003	15.58	15.58	15.07	15.20	11,152,006	-0.17(-1.08%)
May 13, 2003	15.56	15.61	15.32	15.36	10,195,094	-0.45(-2.84%)
May 12, 2003	15.49	15.84	15.23	15.81	8,582,940	+0.32(+2.04%)
May 09, 2003	15.15	15.53	15.05	15.49	8,368,701	+0.41(+2.70%)
May 08, 2003	15.16	15.28	14.99	15.09	8,534,890	-0.16(-1.04%)
May 07, 2003	15.33	15.43	15.14	15.25	7,780,777	-0.08(-0.54%)
May 06, 2003	15.35	15.52	15.21	15.33	10,821,916	-0.02(-0.16%)
May 05, 2003	15.69	15.69	15.30	15.35	9,183,750	-0.33(-2.12%)
May 02, 2003	15.54	15.77	14.70	15.69	14,188,207	+0.14(+0.91%)

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.