Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.06	15.14	14.77	14.83	10,995,488	-0.16(-1.06%)
Jul 30, 2003	14.81	15.08	14.77	14.99	7,944,631	+0.18(+1.18%)
Jul 29, 2003	14.72	15.03	14.60	14.81	13,139,463	+0.06(+0.38%)
Jul 28, 2003	14.91	14.91	14.68	14.76	10,691,074	-0.16(-1.06%)
Jul 25, 2003	15.17	15.17	14.72	14.91	10,415,988	-0.05(-0.34%)
Jul 24, 2003	15.21	15.23	14.94	14.97	18,100,550	+0.32(+2.20%)
Jul 23, 2003	14.72	14.72	14.31	14.64	14,036,805	-0.22(-1.49%)
Jul 22, 2003	14.71	14.92	14.71	14.86	13,161,901	+0.15(+1.00%)
Jul 21, 2003	15.10	15.10	14.70	14.72	7,061,600	-0.38(-2.51%)
Jul 18, 2003	15.17	15.17	14.83	15.10	7,853,289	+0.05(+0.34%)
Jul 17, 2003	15.14	15.26	14.93	15.04	6,764,606	-0.10(-0.64%)
Jul 16, 2003	15.28	15.28	15.01	15.14	6,802,415	+0.04(+0.26%)
Jul 15, 2003	15.42	15.45	15.06	15.10	10,724,466	-0.24(-1.59%)
Jul 14, 2003	15.44	15.49	15.27	15.34	10,154,506	-0.03(-0.18%)
Jul 11, 2003	15.28	15.39	15.21	15.37	7,413,187	+0.03(+0.22%)
Jul 10, 2003	15.49	15.51	15.23	15.34	6,577,505	-0.12(-0.77%)
Jul 09, 2003	15.54	15.66	15.46	15.46	5,812,494	-0.16(-1.05%)
Jul 08, 2003	15.45	15.63	15.44	15.62	7,177,146	+0.04(+0.25%)
Jul 07, 2003	15.60	15.66	15.51	15.58	8,186,855	+0.15(+0.99%)
Jul 03, 2003	15.45	15.56	15.40	15.43	4,901,194	-0.12(-0.80%)
Jul 02, 2003	15.37	15.59	15.28	15.55	7,833,325	+0.17(+1.10%)
Jul 01, 2003	15.34	15.38	14.90	15.38	9,525,536	+0.02(+0.11%)
Jun 30, 2003	15.65	15.71	15.37	15.37	9,395,502	-0.22(-1.38%)
Jun 27, 2003	15.88	15.88	15.45	15.58	8,223,427	-0.29(-1.85%)
Jun 26, 2003	15.48	15.88	15.45	15.88	10,938,775	+0.30(+1.93%)
Jun 25, 2003	15.76	15.87	15.48	15.58	9,220,239	-0.07(-0.47%)
Jun 24, 2003	15.77	15.85	15.58	15.65	7,470,607	-0.11(-0.72%)
Jun 23, 2003	16.07	16.13	15.59	15.76	9,567,762	-0.48(-2.93%)
Jun 20, 2003	16.10	16.35	15.97	16.24	14,825,667	+0.25(+1.56%)
Jun 19, 2003	16.41	16.41	15.90	15.99	9,798,856	-0.32(-1.98%)
Jun 18, 2003	16.35	16.53	16.19	16.31	12,361,378	-0.02(-0.14%)
Jun 17, 2003	16.22	16.53	15.85	16.33	19,262,024	+0.44(+2.78%)
Jun 16, 2003	15.34	15.96	15.30	15.89	14,561,712	+0.55(+3.62%)
Jun 13, 2003	15.32	15.45	15.13	15.34	6,947,290	+0.03(+0.18%)
Jun 12, 2003	15.45	15.47	15.23	15.31	8,467,065	+0.00(+0.00%)
Jun 11, 2003	15.16	15.34	15.12	15.31	11,257,677	+0.16(+1.05%)
Jun 10, 2003	15.07	15.22	14.86	15.15	7,881,381	+0.13(+0.87%)
Jun 09, 2003	15.25	15.27	14.96	15.02	10,631,357	-0.22(-1.45%)
Jun 06, 2003	15.71	16.01	14.94	15.24	20,489,752	+0.02(+0.11%)
Jun 05, 2003	14.65	15.96	14.52	15.23	15,956,223	+0.53(+3.62%)
Jun 04, 2003	14.80	14.83	14.60	14.69	8,579,785	+0.02(+0.15%)
Jun 03, 2003	14.80	14.94	14.43	14.67	11,220,045	-0.05(-0.31%)
Jun 02, 2003	15.37	15.37	14.66	14.72	14,186,097	+0.23(+1.56%)
May 30, 2003	14.38	14.63	14.30	14.49	11,979,049	+0.44(+3.10%)
May 29, 2003	14.25	14.46	13.99	14.05	10,185,071	-0.04(-0.28%)
May 28, 2003	14.14	14.18	13.92	14.09	7,901,875	+0.00(+0.00%)
May 27, 2003	13.61	14.12	13.61	14.09	12,060,144	+0.15(+1.10%)
May 23, 2003	13.58	14.04	13.45	13.94	12,636,110	+0.21(+1.52%)
May 22, 2003	13.60	13.90	13.58	13.73	9,560,518	+0.15(+1.13%)
May 21, 2003	13.13	13.64	13.13	13.58	16,424,947	+0.36(+2.74%)
May 20, 2003	13.84	13.84	13.02	13.22	32,054,672	-0.62(-4.50%)
May 19, 2003	14.43	14.43	13.30	13.84	27,781,562	-0.78(-5.31%)
May 16, 2003	14.72	14.84	14.61	14.61	10,650,262	-0.31(-2.09%)
May 15, 2003	15.00	15.00	14.78	14.93	6,802,945	+0.06(+0.38%)
May 14, 2003	14.94	14.96	14.67	14.87	7,791,982	+0.05(+0.34%)
May 13, 2003	14.84	15.10	14.66	14.82	8,533,672	-0.08(-0.53%)
May 12, 2003	14.66	14.97	14.62	14.90	9,579,953	+0.22(+1.50%)
May 09, 2003	14.48	14.72	14.18	14.68	7,589,864	+0.19(+1.29%)
May 08, 2003	14.49	14.57	14.37	14.49	8,037,740	-0.14(-0.97%)
May 07, 2003	14.59	14.69	14.40	14.63	9,470,060	+0.05(+0.31%)
May 06, 2003	14.50	14.59	14.29	14.59	11,865,976	-0.01(-0.04%)
May 05, 2003	14.53	14.69	14.39	14.59	7,520,606	-0.04(-0.27%)
May 02, 2003	14.37	14.68	14.31	14.63	7,576,790	+0.18(+1.21%)

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.