Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.75	15.79	15.48	15.62	1,687,163	-0.13(-0.85%)
Jul 30, 2003	15.48	15.87	15.42	15.75	4,479,742	+0.27(+1.76%)
Jul 29, 2003	15.23	15.50	15.11	15.48	4,556,225	+0.36(+2.35%)
Jul 28, 2003	14.85	15.13	14.80	15.12	2,172,112	+0.44(+2.96%)
Jul 25, 2003	14.77	14.77	14.54	14.69	1,099,440	-0.08(-0.54%)
Jul 24, 2003	14.71	14.79	14.65	14.77	990,930	+0.06(+0.43%)
Jul 23, 2003	14.96	15.02	14.60	14.71	954,601	-0.06(-0.42%)
Jul 22, 2003	14.77	14.77	14.54	14.77	1,048,292	+0.18(+1.26%)
Jul 21, 2003	14.51	14.70	14.50	14.59	1,717,039	+0.08(+0.52%)
Jul 18, 2003	14.28	14.52	14.14	14.51	1,201,497	+0.19(+1.31%)
Jul 17, 2003	14.34	14.37	14.22	14.32	1,555,230	-0.02(-0.15%)
Jul 16, 2003	14.39	14.41	14.14	14.34	630,983	+0.05(+0.38%)
Jul 15, 2003	14.36	14.50	14.25	14.29	1,323,152	+0.03(+0.21%)
Jul 14, 2003	14.23	14.29	14.12	14.26	1,880,521	+0.14(+0.98%)
Jul 11, 2003	14.16	14.16	14.02	14.12	801,396	+0.06(+0.45%)
Jul 10, 2003	13.93	14.06	13.93	14.06	974,439	-0.01(-0.06%)
Jul 09, 2003	14.31	14.37	14.00	14.07	3,060,508	-0.23(-1.64%)
Jul 08, 2003	14.34	14.35	14.18	14.30	584,137	+0.01(+0.09%)
Jul 07, 2003	14.31	14.33	14.12	14.29	2,018,668	+0.08(+0.59%)
Jul 03, 2003	14.14	14.28	14.12	14.20	1,578,414	+0.06(+0.44%)
Jul 02, 2003	14.02	14.22	14.00	14.14	1,917,089	+0.24(+1.71%)
Jul 01, 2003	13.97	14.01	13.78	13.90	1,440,506	-0.13(-0.89%)
Jun 30, 2003	14.06	14.13	14.01	14.03	1,987,836	-0.04(-0.27%)
Jun 27, 2003	14.25	14.25	14.05	14.07	1,331,518	-0.13(-0.94%)
Jun 26, 2003	14.29	14.37	14.16	14.20	1,799,736	-0.03(-0.18%)
Jun 25, 2003	14.16	14.29	14.13	14.23	1,301,164	-0.00(-0.03%)
Jun 24, 2003	14.14	14.27	14.12	14.23	1,675,212	+0.11(+0.77%)
Jun 23, 2003	14.33	14.35	14.01	14.12	2,033,248	-0.38(-2.60%)
Jun 20, 2003	14.56	14.59	14.27	14.50	1,727,794	-0.10(-0.66%)
Jun 19, 2003	14.87	14.88	14.56	14.59	1,579,609	-0.35(-2.32%)
Jun 18, 2003	15.04	15.04	14.77	14.94	2,326,512	-0.10(-0.64%)
Jun 17, 2003	14.85	15.06	14.77	15.04	2,212,982	+0.23(+1.58%)
Jun 16, 2003	14.56	14.89	14.55	14.80	3,090,623	+0.24(+1.67%)
Jun 13, 2003	14.55	14.64	14.33	14.56	2,526,562	+0.01(+0.06%)
Jun 12, 2003	14.41	14.82	14.35	14.55	4,222,569	+0.32(+2.26%)
Jun 11, 2003	13.93	14.27	13.93	14.23	2,444,821	+0.31(+2.19%)
Jun 10, 2003	14.04	14.04	13.66	13.92	2,874,320	-0.11(-0.80%)
Jun 09, 2003	14.02	14.13	13.74	14.04	1,123,580	-0.03(-0.18%)
Jun 06, 2003	14.22	14.27	14.05	14.06	1,021,045	-0.07(-0.47%)
Jun 05, 2003	14.08	14.16	14.00	14.13	2,174,263	+0.05(+0.36%)
Jun 04, 2003	14.00	14.18	13.99	14.08	2,033,726	+0.05(+0.36%)
Jun 03, 2003	13.85	14.03	13.77	14.03	3,288,522	+0.20(+1.45%)
Jun 02, 2003	13.94	14.06	13.82	13.83	3,457,501	-0.11(-0.81%)
May 30, 2003	13.96	14.03	13.81	13.94	4,686,007	+0.04(+0.30%)
May 29, 2003	14.31	14.31	13.89	13.90	4,991,221	-0.34(-2.41%)
May 28, 2003	14.43	14.46	14.19	14.24	3,378,389	-0.12(-0.84%)
May 27, 2003	14.53	14.53	14.32	14.36	1,711,303	-0.18(-1.27%)
May 23, 2003	14.29	14.60	14.23	14.55	1,806,667	+0.24(+1.67%)
May 22, 2003	14.04	14.33	14.02	14.31	2,437,651	+0.27(+1.91%)
May 21, 2003	14.16	14.25	14.00	14.04	2,598,265	-0.20(-1.41%)
May 20, 2003	14.05	14.27	14.05	14.24	2,674,269	+0.12(+0.86%)
May 19, 2003	13.91	14.20	13.91	14.12	1,800,453	+0.00(+0.03%)
May 16, 2003	14.01	14.12	13.95	14.12	2,825,562	+0.09(+0.66%)
May 15, 2003	13.93	14.03	13.77	14.02	2,194,818	+0.04(+0.30%)
May 14, 2003	14.03	14.07	13.93	13.98	1,388,641	-0.05(-0.33%)
May 13, 2003	13.87	14.10	13.83	14.03	1,667,325	+0.17(+1.24%)
May 12, 2003	13.83	13.96	13.83	13.86	2,087,025	+0.01(+0.06%)
May 09, 2003	13.91	13.92	13.81	13.85	1,548,060	-0.02(-0.15%)
May 08, 2003	13.85	14.08	13.81	13.87	1,178,313	-0.06(-0.45%)
May 07, 2003	13.97	14.09	13.89	13.93	1,781,810	-0.14(-1.01%)
May 06, 2003	13.98	14.27	13.95	14.07	1,629,801	+0.10(+0.69%)
May 05, 2003	14.13	14.32	13.94	13.98	3,117,870	-0.15(-1.07%)
May 02, 2003	13.51	14.14	13.50	14.13	3,586,805	+0.59(+4.39%)

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.