Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.74	15.03	14.64	14.89	2,320,536	+0.10(+0.66%)
Jul 30, 2003	14.69	14.80	14.53	14.80	1,954,785	-0.14(-0.96%)
Jul 29, 2003	14.89	15.08	14.76	14.94	907,413	-0.29(-1.93%)
Jul 28, 2003	15.19	15.29	15.13	15.23	411,917	-0.11(-0.69%)
Jul 25, 2003	15.04	15.37	15.04	15.34	307,777	+0.23(+1.55%)
Jul 24, 2003	15.17	15.26	15.06	15.11	1,474,679	-0.05(-0.30%)
Jul 23, 2003	15.08	15.25	15.04	15.15	254,712	+0.05(+0.30%)
Jul 22, 2003	14.82	15.29	14.82	15.11	1,015,931	-0.06(-0.40%)
Jul 21, 2003	15.19	15.29	15.01	15.17	298,093	-0.18(-1.18%)
Jul 18, 2003	15.23	15.37	15.10	15.35	359,648	+0.23(+1.50%)
Jul 17, 2003	15.08	15.26	15.08	15.12	1,502,405	-0.38(-2.48%)
Jul 16, 2003	15.53	15.55	15.33	15.51	1,135,062	-0.14(-0.92%)
Jul 15, 2003	15.69	15.80	15.50	15.65	1,093,273	-0.18(-1.14%)
Jul 14, 2003	15.73	15.90	15.69	15.83	574,429	-0.02(-0.10%)
Jul 11, 2003	15.60	15.94	15.60	15.84	361,240	-0.23(-1.45%)
Jul 10, 2003	16.11	16.17	16.03	16.08	444,287	+0.09(+0.57%)
Jul 09, 2003	15.98	16.08	15.88	15.99	579,868	+0.27(+1.73%)
Jul 08, 2003	15.75	15.83	15.69	15.72	814,681	+0.37(+2.41%)
Jul 07, 2003	15.19	15.37	15.19	15.35	637,709	+0.35(+2.31%)
Jul 03, 2003	15.08	15.08	14.93	15.00	307,777	+0.23(+1.53%)
Jul 02, 2003	14.55	14.77	14.50	14.77	620,728	+0.63(+4.48%)
Jul 01, 2003	14.17	14.19	13.98	14.14	685,070	-0.22(-1.52%)
Jun 30, 2003	14.40	14.50	14.34	14.36	276,336	+0.11(+0.79%)
Jun 27, 2003	14.31	14.47	14.25	14.25	298,225	+0.04(+0.27%)
Jun 26, 2003	14.02	14.28	14.02	14.21	589,287	+0.14(+1.02%)
Jun 25, 2003	14.15	14.26	14.06	14.07	297,960	-0.18(-1.27%)
Jun 24, 2003	14.36	14.39	14.23	14.25	679,100	-0.67(-4.50%)
Jun 23, 2003	14.89	14.96	14.71	14.92	290,796	+0.05(+0.30%)
Jun 20, 2003	14.86	15.00	14.82	14.87	323,431	+0.02(+0.15%)
Jun 19, 2003	14.95	15.04	14.85	14.85	485,545	+0.15(+1.03%)
Jun 18, 2003	14.69	14.77	14.59	14.70	176,972	+0.01(+0.05%)
Jun 17, 2003	14.44	14.71	14.44	14.69	549,754	+0.26(+1.78%)
Jun 16, 2003	14.22	14.45	14.20	14.44	492,974	-0.06(-0.42%)
Jun 13, 2003	14.74	14.74	14.25	14.50	404,223	-0.25(-1.69%)
Jun 12, 2003	14.77	14.85	14.73	14.74	286,153	+0.02(+0.15%)
Jun 11, 2003	14.49	14.74	14.49	14.72	294,776	+0.25(+1.72%)
Jun 10, 2003	14.33	14.53	14.33	14.47	249,671	+0.16(+1.11%)
Jun 09, 2003	14.31	14.49	14.20	14.31	341,871	+0.01(+0.05%)
Jun 06, 2003	14.21	14.34	14.21	14.31	657,343	+0.17(+1.23%)
Jun 05, 2003	14.13	14.20	13.87	14.13	269,968	+0.19(+1.35%)
Jun 04, 2003	13.83	14.04	13.81	13.95	319,982	+0.27(+1.98%)
Jun 03, 2003	13.61	13.70	13.45	13.67	329,666	-0.04(-0.27%)
Jun 02, 2003	13.61	13.95	13.61	13.71	547,897	+0.17(+1.28%)
May 30, 2003	13.46	13.55	13.40	13.54	559,438	+0.41(+3.16%)
May 29, 2003	13.00	13.24	13.00	13.12	318,257	+0.17(+1.28%)
May 28, 2003	12.96	13.06	12.91	12.96	288,806	-0.09(-0.69%)
May 27, 2003	13.00	13.06	12.85	13.05	377,558	-0.03(-0.23%)
May 23, 2003	13.06	13.11	12.97	13.08	515,262	+0.18(+1.40%)
May 22, 2003	12.74	12.97	12.73	12.90	254,181	+0.17(+1.36%)
May 21, 2003	12.74	12.80	12.63	12.72	292,919	-0.14(-1.06%)
May 20, 2003	12.84	12.95	12.75	12.86	497,750	+0.29(+2.34%)
May 19, 2003	12.63	12.72	12.54	12.57	242,374	-0.06(-0.48%)
May 16, 2003	12.73	12.73	12.58	12.63	524,813	-0.26(-1.99%)
May 15, 2003	12.85	12.95	12.85	12.88	175,910	+0.07(+0.53%)
May 14, 2003	13.00	13.01	12.81	12.81	360,312	+0.00(+0.00%)
May 13, 2003	12.81	12.88	12.81	12.81	452,379	-0.37(-2.80%)
May 12, 2003	13.21	13.21	13.08	13.18	351,423	+0.02(+0.17%)
May 09, 2003	13.12	13.23	13.03	13.16	360,312	+0.19(+1.45%)
May 08, 2003	12.93	13.03	12.90	12.97	728,981	-0.22(-1.66%)
May 07, 2003	13.16	13.27	13.04	13.19	657,476	+0.06(+0.46%)
May 06, 2003	12.94	13.18	12.89	13.13	576,817	+0.32(+2.47%)
May 05, 2003	12.97	12.97	12.81	12.81	527,865	+0.00(+0.00%)
May 02, 2003	12.60	12.90	12.48	12.81	611,177	+0.41(+3.28%)

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.