Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.99	14.99	13.72	13.98	8,682,025	-1.11(-7.34%)
Jul 30, 2003	15.63	15.94	14.99	15.09	7,348,863	-0.45(-2.91%)
Jul 29, 2003	15.45	15.59	15.31	15.54	1,724,723	+0.23(+1.53%)
Jul 28, 2003	14.93	15.36	14.89	15.30	1,488,882	+0.29(+1.92%)
Jul 25, 2003	14.75	15.05	14.69	15.02	919,778	+0.18(+1.24%)
Jul 24, 2003	14.74	14.95	14.69	14.83	2,159,926	+0.18(+1.21%)
Jul 23, 2003	14.52	14.69	14.35	14.65	2,206,984	+0.26(+1.78%)
Jul 22, 2003	14.45	14.63	14.29	14.40	1,276,515	-0.01(-0.05%)
Jul 21, 2003	14.42	14.45	14.31	14.40	1,276,074	+0.01(+0.09%)
Jul 18, 2003	14.36	14.43	14.17	14.39	1,697,502	+0.03(+0.21%)
Jul 17, 2003	13.96	14.44	13.84	14.36	2,638,661	+0.43(+3.11%)
Jul 16, 2003	14.25	14.27	13.80	13.93	1,340,324	-0.36(-2.54%)
Jul 15, 2003	14.46	14.51	14.20	14.29	1,078,806	-0.12(-0.85%)
Jul 14, 2003	14.28	14.54	14.19	14.41	1,831,843	+0.14(+0.97%)
Jul 11, 2003	14.13	14.34	14.12	14.28	1,668,958	+0.17(+1.17%)
Jul 10, 2003	14.01	14.18	13.99	14.11	1,453,506	+0.10(+0.71%)
Jul 09, 2003	14.21	14.25	14.01	14.01	2,002,772	-0.21(-1.45%)
Jul 08, 2003	14.08	14.27	14.08	14.22	1,855,537	+0.12(+0.87%)
Jul 07, 2003	14.08	14.19	14.08	14.09	1,699,486	+0.04(+0.26%)
Jul 03, 2003	14.07	14.18	14.05	14.06	952,840	-0.01(-0.05%)
Jul 02, 2003	14.18	14.20	14.03	14.06	2,242,029	-0.22(-1.57%)
Jul 01, 2003	13.66	14.34	13.66	14.29	3,250,965	+0.63(+4.64%)
Jun 30, 2003	13.75	13.78	13.65	13.66	1,200,253	-0.06(-0.45%)
Jun 27, 2003	13.69	13.78	13.57	13.72	1,054,560	+0.03(+0.20%)
Jun 26, 2003	13.58	13.75	13.50	13.69	979,179	+0.12(+0.92%)
Jun 25, 2003	13.71	13.77	13.55	13.57	1,146,362	-0.20(-1.43%)
Jun 24, 2003	13.66	13.84	13.64	13.76	1,807,157	+0.11(+0.78%)
Jun 23, 2003	13.61	13.67	13.47	13.66	1,275,193	-0.07(-0.50%)
Jun 20, 2003	13.78	14.00	13.70	13.72	2,727,156	-0.14(-1.03%)
Jun 19, 2003	14.40	14.45	13.86	13.87	2,022,058	-0.61(-4.19%)
Jun 18, 2003	14.53	14.61	14.31	14.47	2,408,551	-0.14(-0.96%)
Jun 17, 2003	14.57	14.68	14.44	14.61	2,272,777	+0.05(+0.34%)
Jun 16, 2003	14.52	14.59	14.46	14.56	1,706,428	+0.04(+0.28%)
Jun 13, 2003	14.55	14.60	14.42	14.52	1,551,369	-0.09(-0.59%)
Jun 12, 2003	14.65	14.89	14.46	14.61	3,789,541	+0.03(+0.23%)
Jun 11, 2003	14.21	14.57	14.14	14.57	3,638,890	+0.47(+3.30%)
Jun 10, 2003	13.88	14.14	13.88	14.11	1,285,442	+0.26(+1.87%)
Jun 09, 2003	14.03	14.08	13.82	13.85	2,750,299	-0.18(-1.28%)
Jun 06, 2003	13.78	14.16	13.75	14.03	3,242,810	+0.45(+3.31%)
Jun 05, 2003	13.13	13.67	12.78	13.58	3,369,326	+0.44(+3.37%)
Jun 04, 2003	12.85	13.15	12.84	13.14	2,108,680	+0.29(+2.24%)
Jun 03, 2003	12.91	12.95	12.79	12.85	1,902,044	-0.10(-0.74%)
Jun 02, 2003	13.08	13.12	12.90	12.95	1,516,654	-0.08(-0.61%)
May 30, 2003	12.82	13.04	12.75	13.03	1,347,267	+0.23(+1.81%)
May 29, 2003	12.82	13.00	12.70	12.79	2,266,385	-0.02(-0.16%)
May 28, 2003	12.98	12.99	12.77	12.81	2,671,392	-0.18(-1.41%)
May 27, 2003	12.91	13.14	12.91	13.00	2,002,111	-0.01(-0.05%)
May 23, 2003	12.90	13.12	12.89	13.01	1,301,752	+0.10(+0.76%)
May 22, 2003	12.98	13.21	12.73	12.91	3,089,623	-0.08(-0.59%)
May 21, 2003	12.82	13.03	12.76	12.98	2,188,800	+0.20(+1.58%)
May 20, 2003	12.28	12.79	12.28	12.78	3,825,469	+0.44(+3.58%)
May 19, 2003	12.57	12.57	12.33	12.34	2,398,191	-0.23(-1.86%)
May 16, 2003	12.27	12.60	12.24	12.57	2,882,877	+0.36(+2.92%)
May 15, 2003	12.24	12.31	12.05	12.22	1,326,989	+0.04(+0.30%)
May 14, 2003	12.25	12.31	12.12	12.18	1,425,514	+0.00(+0.00%)
May 13, 2003	12.05	12.27	12.02	12.18	1,632,811	+0.13(+1.09%)
May 12, 2003	12.02	12.05	11.96	12.05	1,509,821	+0.03(+0.26%)
May 09, 2003	11.88	12.03	11.88	12.02	1,637,440	+0.17(+1.40%)
May 08, 2003	11.80	12.09	11.68	11.85	3,109,460	+0.05(+0.46%)
May 07, 2003	11.76	11.80	11.62	11.80	1,799,112	+0.04(+0.31%)
May 06, 2003	11.73	11.79	11.66	11.76	1,326,328	+0.03(+0.29%)
May 05, 2003	11.63	11.76	11.63	11.73	2,565,925	+0.11(+0.98%)

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.