Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.63	14.88	14.47	14.47	20,893,734	-0.13(-0.90%)
Jul 30, 2003	14.55	14.66	14.46	14.61	16,497,489	+0.17(+1.16%)
Jul 29, 2003	14.40	14.57	14.27	14.44	17,620,398	+0.07(+0.52%)
Jul 28, 2003	14.46	14.46	14.31	14.36	13,255,224	-0.13(-0.91%)
Jul 25, 2003	14.33	14.51	14.10	14.50	14,930,576	+0.17(+1.17%)
Jul 24, 2003	14.54	14.73	14.33	14.33	13,779,704	-0.21(-1.44%)
Jul 23, 2003	14.56	14.58	14.38	14.54	12,155,309	+0.03(+0.18%)
Jul 22, 2003	14.55	14.59	14.40	14.51	13,254,603	+0.03(+0.20%)
Jul 21, 2003	14.48	14.53	14.37	14.48	15,865,815	+0.03(+0.22%)
Jul 18, 2003	14.46	14.48	14.30	14.45	22,874,202	+0.04(+0.31%)
Jul 17, 2003	14.25	14.41	14.20	14.41	35,077,984	+0.60(+4.31%)
Jul 16, 2003	13.98	14.21	13.61	13.81	31,995,734	-0.35(-2.46%)
Jul 15, 2003	14.26	14.30	14.06	14.16	17,297,880	-0.09(-0.65%)
Jul 14, 2003	14.21	14.40	14.17	14.25	22,773,222	+0.12(+0.84%)
Jul 11, 2003	13.95	14.20	13.95	14.13	21,923,428	-0.03(-0.23%)
Jul 10, 2003	14.15	14.27	14.10	14.16	19,052,774	+0.04(+0.30%)
Jul 09, 2003	14.19	14.32	14.06	14.12	23,698,518	-0.11(-0.77%)
Jul 08, 2003	14.47	14.47	14.19	14.23	37,142,964	-0.23(-1.62%)
Jul 07, 2003	14.88	14.92	14.47	14.47	33,722,664	-0.41(-2.77%)
Jul 03, 2003	14.85	14.95	14.77	14.88	9,493,451	-0.05(-0.32%)
Jul 02, 2003	14.95	14.97	14.82	14.93	13,764,479	-0.04(-0.24%)
Jul 01, 2003	14.89	15.01	14.77	14.96	18,079,938	+0.03(+0.17%)
Jun 30, 2003	14.92	15.00	14.77	14.94	21,591,278	-0.03(-0.22%)
Jun 27, 2003	15.08	15.20	14.94	14.97	10,637,798	-0.12(-0.79%)
Jun 26, 2003	14.97	15.11	14.90	15.09	12,516,355	+0.08(+0.51%)
Jun 25, 2003	15.18	15.28	15.00	15.01	14,260,684	-0.17(-1.12%)
Jun 24, 2003	15.01	15.22	14.99	15.18	13,850,857	+0.14(+0.90%)
Jun 23, 2003	14.89	15.06	14.73	15.05	16,180,565	+0.09(+0.60%)
Jun 20, 2003	14.91	15.02	14.84	14.96	23,150,736	+0.11(+0.76%)
Jun 19, 2003	15.06	15.09	14.79	14.84	15,684,981	-0.28(-1.87%)
Jun 18, 2003	15.03	15.21	15.02	15.13	16,535,396	-0.06(-0.42%)
Jun 17, 2003	15.48	15.56	15.06	15.19	28,053,128	-0.32(-2.07%)
Jun 16, 2003	15.27	15.51	15.22	15.51	12,679,788	+0.27(+1.79%)
Jun 13, 2003	15.26	15.31	15.13	15.24	9,719,027	-0.03(-0.21%)
Jun 12, 2003	14.97	15.27	14.96	15.27	13,185,315	+0.21(+1.39%)
Jun 11, 2003	14.93	15.06	14.67	15.06	12,854,719	+0.06(+0.43%)
Jun 10, 2003	15.08	15.08	14.89	15.00	13,033,377	-0.09(-0.58%)
Jun 09, 2003	14.93	15.12	14.93	15.08	9,801,987	-0.01(-0.04%)
Jun 06, 2003	15.08	15.21	15.03	15.09	13,399,083	+0.04(+0.24%)
Jun 05, 2003	14.99	15.08	14.90	15.06	12,260,329	+0.06(+0.41%)
Jun 04, 2003	14.77	15.02	14.74	14.99	12,414,442	+0.15(+1.04%)
Jun 03, 2003	14.82	14.93	14.72	14.84	11,853,298	+0.10(+0.68%)
Jun 02, 2003	14.79	14.88	14.59	14.74	14,063,072	+0.07(+0.50%)
May 30, 2003	14.51	14.79	14.48	14.67	17,831,992	+0.31(+2.13%)
May 29, 2003	14.27	14.58	14.27	14.36	23,062,494	+0.15(+1.04%)
May 28, 2003	14.33	14.36	14.20	14.21	15,704,556	-0.16(-1.12%)
May 27, 2003	14.15	14.43	14.11	14.37	13,839,360	+0.15(+1.06%)
May 23, 2003	14.26	14.39	14.18	14.22	9,139,552	-0.11(-0.76%)
May 22, 2003	14.21	14.44	14.19	14.33	15,837,851	+0.13(+0.88%)
May 21, 2003	14.24	14.28	14.10	14.21	16,323,181	-0.12(-0.85%)
May 20, 2003	14.23	14.34	14.15	14.33	18,782,456	+0.13(+0.93%)
May 19, 2003	14.06	14.28	14.04	14.20	14,336,808	+0.05(+0.36%)
May 16, 2003	14.40	14.48	14.14	14.14	15,502,905	-0.22(-1.55%)
May 15, 2003	14.32	14.48	14.31	14.37	13,840,293	+0.13(+0.88%)
May 14, 2003	14.35	14.36	14.13	14.24	12,202,848	+0.00(+0.00%)
May 13, 2003	14.26	14.31	14.04	14.24	14,150,071	-0.08(-0.56%)
May 12, 2003	14.16	14.39	14.12	14.32	16,678,012	+0.16(+1.16%)
May 09, 2003	14.03	14.22	13.97	14.16	25,046,070	+0.36(+2.59%)
May 08, 2003	13.86	13.96	13.75	13.80	23,337,162	-0.13(-0.90%)
May 07, 2003	13.68	13.99	13.60	13.93	48,267,956	+0.72(+5.48%)
May 06, 2003	13.15	13.29	13.07	13.20	15,686,224	+0.16(+1.21%)
May 05, 2003	13.20	13.23	12.97	13.04	10,986,726	-0.15(-1.15%)
May 02, 2003	12.94	13.22	12.93	13.20	16,604,063	+0.18(+1.39%)

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.