Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.97	16.02	15.75	15.76	2,621,487	-0.02(-0.12%)
Jul 30, 2003	15.87	15.87	15.73	15.78	5,255,978	+0.01(+0.04%)
Jul 29, 2003	15.92	15.95	15.72	15.78	6,823,117	-0.17(-1.08%)
Jul 28, 2003	16.09	16.09	15.87	15.95	3,435,450	-0.06(-0.38%)
Jul 25, 2003	15.72	16.01	15.66	16.01	1,187,950	+0.37(+2.36%)
Jul 24, 2003	15.77	15.90	15.64	15.64	1,305,624	-0.07(-0.43%)
Jul 23, 2003	15.79	15.81	15.60	15.71	1,155,606	-0.05(-0.31%)
Jul 22, 2003	15.78	15.80	15.53	15.76	3,346,708	+0.15(+0.99%)
Jul 21, 2003	15.78	15.79	15.57	15.60	610,309	-0.18(-1.17%)
Jul 18, 2003	15.65	15.82	15.62	15.79	2,380,614	+0.19(+1.22%)
Jul 17, 2003	15.69	15.81	15.55	15.60	4,761,391	-0.26(-1.67%)
Jul 16, 2003	16.01	16.06	15.76	15.86	2,270,092	-0.08(-0.50%)
Jul 15, 2003	16.06	16.13	15.89	15.94	4,699,629	-0.09(-0.54%)
Jul 14, 2003	16.03	16.17	15.41	16.03	3,067,964	+0.30(+1.88%)
Jul 11, 2003	15.60	15.74	15.55	15.73	3,176,536	+0.22(+1.39%)
Jul 10, 2003	15.74	15.74	15.43	15.52	831,679	-0.23(-1.45%)
Jul 09, 2003	15.69	15.87	15.66	15.74	1,123,912	-0.02(-0.16%)
Jul 08, 2003	15.63	15.84	15.61	15.77	1,887,815	+0.10(+0.67%)
Jul 07, 2003	15.60	15.75	15.47	15.66	970,481	+0.26(+1.72%)
Jul 03, 2003	15.46	15.51	15.35	15.40	895,391	-0.07(-0.48%)
Jul 02, 2003	15.38	15.47	15.32	15.47	1,127,000	+0.19(+1.25%)
Jul 01, 2003	14.98	15.31	14.94	15.28	3,341,832	+0.18(+1.18%)
Jun 30, 2003	15.17	15.25	15.07	15.10	1,371,124	-0.06(-0.36%)
Jun 27, 2003	15.35	15.35	15.12	15.16	799,335	-0.13(-0.85%)
Jun 26, 2003	15.18	15.31	15.07	15.29	3,713,219	+0.13(+0.85%)
Jun 25, 2003	15.20	15.42	15.15	15.16	4,722,546	-0.10(-0.65%)
Jun 24, 2003	15.14	15.30	15.09	15.26	2,775,568	+0.09(+0.57%)
Jun 23, 2003	15.38	15.38	15.10	15.17	3,299,573	-0.24(-1.56%)
Jun 20, 2003	15.44	15.54	15.37	15.41	5,742,763	-0.02(-0.16%)
Jun 19, 2003	15.76	15.82	15.43	15.44	6,199,154	-0.38(-2.37%)
Jun 18, 2003	15.93	15.93	15.72	15.81	6,013,867	-0.15(-0.96%)
Jun 17, 2003	16.15	16.15	15.90	15.97	3,280,882	-0.01(-0.04%)
Jun 16, 2003	15.66	16.00	15.66	15.97	1,573,152	+0.38(+2.45%)
Jun 13, 2003	15.67	15.74	15.51	15.59	1,335,367	-0.06(-0.35%)
Jun 12, 2003	15.81	15.82	15.51	15.65	4,521,656	-0.03(-0.20%)
Jun 11, 2003	15.45	15.71	15.43	15.68	3,746,375	+0.23(+1.51%)
Jun 10, 2003	15.35	15.46	15.29	15.44	5,574,217	+0.13(+0.84%)
Jun 09, 2003	15.38	15.50	15.26	15.31	5,506,115	-0.33(-2.08%)
Jun 06, 2003	15.84	15.97	15.60	15.64	6,874,802	-0.01(-0.08%)
Jun 05, 2003	15.44	15.71	15.44	15.65	4,853,547	+0.10(+0.63%)
Jun 04, 2003	15.34	15.60	15.30	15.55	2,931,600	+0.22(+1.44%)
Jun 03, 2003	15.20	15.36	15.18	15.33	2,780,282	+0.09(+0.56%)
Jun 02, 2003	15.26	15.47	15.20	15.25	9,876,616	+0.14(+0.90%)
May 30, 2003	14.90	15.14	14.86	15.11	3,829,104	+0.30(+2.04%)
May 29, 2003	14.99	15.04	14.78	14.81	1,814,188	-0.16(-1.07%)
May 28, 2003	14.92	15.06	14.86	14.97	17,836,486	+0.18(+1.21%)
May 27, 2003	14.37	14.83	14.37	14.79	4,256,240	+0.26(+1.82%)
May 23, 2003	14.52	14.54	14.41	14.53	2,618,074	+0.06(+0.38%)
May 22, 2003	14.46	14.55	14.39	14.47	6,618,651	+0.04(+0.30%)
May 21, 2003	14.31	14.48	14.28	14.43	4,474,684	+0.03(+0.21%)
May 20, 2003	14.49	14.49	14.25	14.40	5,493,275	+0.01(+0.09%)
May 19, 2003	14.77	14.77	14.37	14.38	4,032,920	-0.40(-2.70%)
May 16, 2003	14.69	14.85	14.62	14.78	4,452,742	+0.04(+0.25%)
May 15, 2003	14.69	14.75	14.59	14.75	3,743,937	+0.15(+1.01%)
May 14, 2003	14.73	14.73	14.53	14.60	1,773,880	-0.01(-0.04%)
May 13, 2003	14.64	14.73	14.57	14.61	2,762,566	-0.04(-0.29%)
May 12, 2003	14.41	14.70	14.38	14.65	963,818	+0.17(+1.15%)
May 09, 2003	14.45	14.51	14.29	14.48	3,035,620	+0.09(+0.64%)
May 08, 2003	14.27	14.55	14.27	14.39	12,959,534	-0.17(-1.14%)
May 07, 2003	14.61	14.70	14.49	14.56	1,600,295	-0.09(-0.63%)
May 06, 2003	14.58	14.75	14.53	14.65	3,541,259	+0.11(+0.76%)
May 05, 2003	14.72	14.72	14.50	14.54	1,952,666	-0.06(-0.42%)
May 02, 2003	14.27	14.75	14.27	14.60	18,474,914	+0.23(+1.58%)

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.