Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.52	16.52	15.12	15.40	7,878,000	-1.22(-7.34%)
Jul 30, 2003	17.23	17.56	16.52	16.62	6,668,300	-0.50(-2.91%)
Jul 29, 2003	17.03	17.18	16.88	17.12	1,565,000	+0.26(+1.53%)
Jul 28, 2003	16.45	16.93	16.41	16.86	1,351,000	+0.32(+1.92%)
Jul 25, 2003	16.25	16.59	16.19	16.55	834,600	+0.20(+1.24%)
Jul 24, 2003	16.24	16.48	16.19	16.34	1,959,900	+0.20(+1.21%)
Jul 23, 2003	16.00	16.18	15.82	16.15	2,002,600	+0.28(+1.78%)
Jul 22, 2003	15.93	16.12	15.75	15.87	1,158,300	-0.01(-0.05%)
Jul 21, 2003	15.89	15.92	15.78	15.88	1,157,900	+0.02(+0.09%)
Jul 18, 2003	15.83	15.90	15.61	15.86	1,540,300	+0.03(+0.21%)
Jul 17, 2003	15.39	15.91	15.25	15.83	2,394,300	+0.48(+3.11%)
Jul 16, 2003	15.70	15.72	15.21	15.35	1,216,200	-0.40(-2.54%)
Jul 15, 2003	15.94	15.99	15.64	15.75	978,900	-0.13(-0.85%)
Jul 14, 2003	15.73	16.02	15.64	15.88	1,662,200	+0.15(+0.97%)
Jul 11, 2003	15.57	15.80	15.56	15.73	1,514,400	+0.18(+1.17%)
Jul 10, 2003	15.44	15.62	15.41	15.55	1,318,900	+0.11(+0.71%)
Jul 09, 2003	15.66	15.71	15.44	15.44	1,817,300	-0.23(-1.45%)
Jul 08, 2003	15.51	15.72	15.51	15.67	1,683,700	+0.13(+0.87%)
Jul 07, 2003	15.51	15.63	15.51	15.53	1,542,100	+0.04(+0.26%)
Jul 03, 2003	15.51	15.63	15.48	15.49	864,600	-0.01(-0.05%)
Jul 02, 2003	15.62	15.65	15.46	15.50	2,034,400	-0.25(-1.57%)
Jul 01, 2003	15.05	15.80	15.05	15.75	2,949,900	+0.70(+4.63%)
Jun 30, 2003	15.15	15.19	15.04	15.05	1,089,100	-0.07(-0.45%)
Jun 27, 2003	15.09	15.19	14.95	15.12	956,900	+0.03(+0.20%)
Jun 26, 2003	14.97	15.15	14.88	15.09	888,500	+0.14(+0.92%)
Jun 25, 2003	15.11	15.18	14.93	14.95	1,040,200	-0.22(-1.43%)
Jun 24, 2003	15.05	15.25	15.04	15.17	1,639,800	+0.12(+0.78%)
Jun 23, 2003	15.00	15.06	14.85	15.05	1,157,100	-0.07(-0.50%)
Jun 20, 2003	15.19	15.43	15.10	15.12	2,474,600	-0.16(-1.03%)
Jun 19, 2003	15.88	15.93	15.27	15.28	1,834,800	-0.67(-4.18%)
Jun 18, 2003	16.01	16.11	15.78	15.95	2,185,500	-0.16(-0.96%)
Jun 17, 2003	16.06	16.18	15.91	16.11	2,062,300	+0.05(+0.34%)
Jun 16, 2003	16.00	16.08	15.94	16.05	1,548,400	+0.05(+0.28%)
Jun 13, 2003	16.04	16.09	15.89	16.00	1,407,700	-0.10(-0.59%)
Jun 12, 2003	16.15	16.41	15.94	16.10	3,438,600	+0.04(+0.23%)
Jun 11, 2003	15.66	16.06	15.59	16.06	3,301,900	+0.51(+3.30%)
Jun 10, 2003	15.30	15.59	15.30	15.55	1,166,400	+0.29(+1.87%)
Jun 09, 2003	15.46	15.51	15.23	15.27	2,495,600	-0.20(-1.28%)
Jun 06, 2003	15.19	15.60	15.15	15.46	2,942,500	+0.50(+3.31%)
Jun 05, 2003	14.47	15.06	14.09	14.97	3,057,300	+0.49(+3.37%)
Jun 04, 2003	14.16	14.49	14.15	14.48	1,913,400	+0.32(+2.24%)
Jun 03, 2003	14.22	14.27	14.09	14.16	1,725,900	-0.11(-0.74%)
Jun 02, 2003	14.42	14.46	14.21	14.27	1,376,200	-0.09(-0.61%)
May 30, 2003	14.13	14.38	14.05	14.36	1,222,500	+0.26(+1.81%)
May 29, 2003	14.13	14.32	14.00	14.10	2,056,500	-0.02(-0.16%)
May 28, 2003	14.30	14.32	14.08	14.12	2,424,000	-0.20(-1.41%)
May 27, 2003	14.22	14.48	14.22	14.32	1,816,700	-0.01(-0.05%)
May 23, 2003	14.21	14.46	14.21	14.33	1,181,200	+0.11(+0.76%)
May 22, 2003	14.31	14.56	14.03	14.22	2,803,500	-0.09(-0.59%)
May 21, 2003	14.12	14.36	14.06	14.31	1,986,100	+0.22(+1.58%)
May 20, 2003	13.54	14.10	13.54	14.09	3,471,200	+0.49(+3.58%)
May 19, 2003	13.85	13.85	13.59	13.60	2,176,100	-0.26(-1.86%)
May 16, 2003	13.53	13.89	13.49	13.86	2,615,900	+0.39(+2.91%)
May 15, 2003	13.49	13.56	13.28	13.46	1,204,100	+0.04(+0.30%)
May 14, 2003	13.50	13.56	13.36	13.43	1,293,500	+0.00(+0.00%)
May 13, 2003	13.28	13.52	13.25	13.43	1,481,600	+0.15(+1.09%)
May 12, 2003	13.25	13.29	13.19	13.28	1,370,000	+0.04(+0.26%)
May 09, 2003	13.09	13.26	13.09	13.24	1,485,800	+0.18(+1.40%)
May 08, 2003	13.01	13.32	12.88	13.06	2,821,500	+0.06(+0.46%)
May 07, 2003	12.96	13.00	12.80	13.00	1,632,500	+0.04(+0.31%)
May 06, 2003	12.93	12.99	12.85	12.96	1,203,500	+0.04(+0.29%)
May 05, 2003	12.81	12.96	12.81	12.93	2,328,300	+0.12(+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.