Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.52	16.69	16.46	16.49	2,493,803	+0.01(+0.07%)
Jul 30, 2003	16.43	16.49	16.33	16.48	2,241,078	+0.17(+1.05%)
Jul 29, 2003	16.36	16.51	16.29	16.31	2,495,761	+0.00(+0.00%)
Jul 28, 2003	16.37	16.52	16.22	16.31	1,994,390	-0.12(-0.75%)
Jul 25, 2003	16.09	16.44	16.04	16.43	1,795,179	+0.34(+2.13%)
Jul 24, 2003	16.27	16.46	16.05	16.09	1,831,236	-0.05(-0.30%)
Jul 23, 2003	16.09	16.18	15.92	16.14	1,785,879	+0.09(+0.57%)
Jul 22, 2003	15.89	16.16	15.84	16.05	1,703,650	+0.18(+1.16%)
Jul 21, 2003	15.96	16.06	15.81	15.86	1,508,681	-0.22(-1.37%)
Jul 18, 2003	15.94	16.14	15.84	16.08	2,606,705	+0.45(+2.86%)
Jul 17, 2003	15.82	15.86	15.57	15.64	1,806,110	-0.21(-1.32%)
Jul 16, 2003	16.03	16.06	15.75	15.84	1,793,058	-0.11(-0.69%)
Jul 15, 2003	16.21	16.22	15.79	15.95	2,383,511	-0.09(-0.57%)
Jul 14, 2003	16.02	16.26	15.97	16.05	2,277,624	+0.28(+1.75%)
Jul 11, 2003	15.75	15.91	15.64	15.77	1,336,228	+0.03(+0.19%)
Jul 10, 2003	15.65	15.76	15.60	15.74	1,627,947	-0.04(-0.23%)
Jul 09, 2003	15.87	15.93	15.63	15.78	1,634,962	-0.14(-0.89%)
Jul 08, 2003	15.78	16.06	15.76	15.92	1,437,709	+0.04(+0.27%)
Jul 07, 2003	15.76	15.97	15.72	15.87	1,464,630	+0.23(+1.49%)
Jul 03, 2003	15.63	15.89	15.58	15.64	1,067,024	-0.11(-0.70%)
Jul 02, 2003	15.71	15.77	15.55	15.75	1,770,543	+0.12(+0.74%)
Jul 01, 2003	15.49	15.65	15.24	15.64	2,227,373	+0.15(+0.95%)
Jun 30, 2003	15.65	15.75	15.42	15.49	1,925,702	+0.04(+0.28%)
Jun 27, 2003	15.53	15.64	15.45	15.45	1,639,204	-0.06(-0.36%)
Jun 26, 2003	15.55	15.60	15.45	15.50	2,546,991	-0.05(-0.32%)
Jun 25, 2003	15.66	15.82	15.54	15.55	2,250,378	-0.11(-0.70%)
Jun 24, 2003	15.66	15.87	15.66	15.66	2,011,031	-0.05(-0.31%)
Jun 23, 2003	15.93	16.00	15.70	15.71	1,829,278	-0.23(-1.42%)
Jun 20, 2003	16.12	16.18	15.93	15.94	2,419,242	+0.02(+0.12%)
Jun 19, 2003	16.23	16.26	15.91	15.92	1,474,582	-0.31(-1.93%)
Jun 18, 2003	16.36	16.40	16.00	16.23	1,510,313	-0.13(-0.82%)
Jun 17, 2003	16.55	16.55	16.28	16.36	1,592,379	-0.18(-1.07%)
Jun 16, 2003	16.32	16.54	16.24	16.54	1,965,511	+0.40(+2.47%)
Jun 13, 2003	16.38	16.38	16.06	16.14	1,545,391	-0.20(-1.24%)
Jun 12, 2003	16.51	16.53	16.24	16.35	1,662,535	-0.13(-0.82%)
Jun 11, 2003	16.18	16.48	16.09	16.48	1,930,923	+0.30(+1.86%)
Jun 10, 2003	16.17	16.24	16.05	16.18	1,863,867	+0.06(+0.38%)
Jun 09, 2003	16.49	16.50	16.06	16.12	2,657,446	-0.37(-2.27%)
Jun 06, 2003	16.65	16.81	16.43	16.49	3,320,992	-0.15(-0.88%)
Jun 05, 2003	16.66	16.69	16.36	16.64	2,147,265	-0.02(-0.11%)
Jun 04, 2003	16.46	16.68	16.42	16.66	2,364,748	+0.20(+1.23%)
Jun 03, 2003	16.36	16.46	16.26	16.46	2,448,283	+0.17(+1.02%)
Jun 02, 2003	16.18	16.54	16.03	16.29	3,128,634	+0.11(+0.68%)
May 30, 2003	15.97	16.25	15.95	16.18	5,061,026	+0.36(+2.29%)
May 29, 2003	16.02	16.13	15.78	15.82	3,259,157	-0.18(-1.15%)
May 28, 2003	16.00	16.22	15.95	16.00	3,304,840	+0.01(+0.04%)
May 27, 2003	15.84	16.09	15.68	16.00	2,473,898	+0.15(+0.97%)
May 23, 2003	15.54	15.94	15.51	15.84	3,084,419	+0.34(+2.21%)
May 22, 2003	15.44	15.67	15.44	15.50	2,191,479	+0.06(+0.40%)
May 21, 2003	15.38	15.59	15.37	15.44	3,131,571	-0.07(-0.47%)
May 20, 2003	15.46	15.64	15.38	15.51	1,666,777	+0.07(+0.44%)
May 19, 2003	15.70	15.87	15.38	15.45	1,768,911	-0.25(-1.60%)
May 16, 2003	15.90	15.93	15.67	15.70	2,257,230	-0.20(-1.27%)
May 15, 2003	15.83	15.92	15.75	15.90	2,753,054	+0.21(+1.33%)
May 14, 2003	15.75	15.79	15.57	15.69	2,358,712	-0.02(-0.16%)
May 13, 2003	15.63	15.86	15.45	15.72	2,042,520	+0.09(+0.55%)
May 12, 2003	15.32	15.76	15.23	15.63	2,623,021	+0.31(+2.00%)
May 09, 2003	15.21	15.38	15.17	15.32	2,163,417	+0.17(+1.13%)
May 08, 2003	15.11	15.28	15.10	15.15	1,827,157	-0.09(-0.60%)
May 07, 2003	15.39	15.39	15.02	15.24	2,040,399	-0.15(-0.96%)
May 06, 2003	15.19	15.41	15.18	15.39	2,427,889	+0.20(+1.33%)
May 05, 2003	15.18	15.25	15.06	15.19	2,713,245	+0.02(+0.12%)
May 02, 2003	14.77	15.31	14.73	15.17	2,851,436	+0.38(+2.57%)

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.