Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.63	14.87	14.47	14.47	20,901,348	-0.13(-0.90%)
Jul 30, 2003	14.54	14.65	14.45	14.60	16,503,501	+0.17(+1.16%)
Jul 29, 2003	14.40	14.57	14.27	14.43	17,626,818	+0.07(+0.52%)
Jul 28, 2003	14.45	14.46	14.30	14.36	13,260,055	-0.13(-0.91%)
Jul 25, 2003	14.32	14.50	14.09	14.49	14,936,017	+0.17(+1.17%)
Jul 24, 2003	14.54	14.72	14.32	14.32	13,784,726	-0.21(-1.44%)
Jul 23, 2003	14.56	14.57	14.37	14.53	12,159,739	+0.03(+0.18%)
Jul 22, 2003	14.54	14.59	14.39	14.51	13,259,433	+0.03(+0.20%)
Jul 21, 2003	14.48	14.52	14.36	14.48	15,871,597	+0.03(+0.22%)
Jul 18, 2003	14.45	14.47	14.29	14.45	22,882,538	+0.05(+0.31%)
Jul 17, 2003	14.25	14.40	14.19	14.40	35,090,764	+0.60(+4.31%)
Jul 16, 2003	13.98	14.20	13.60	13.81	32,007,394	-0.35(-2.46%)
Jul 15, 2003	14.25	14.29	14.06	14.15	17,304,184	-0.09(-0.65%)
Jul 14, 2003	14.20	14.39	14.16	14.25	22,781,520	+0.12(+0.84%)
Jul 11, 2003	13.95	14.19	13.95	14.13	21,931,418	-0.03(-0.23%)
Jul 10, 2003	14.15	14.27	14.09	14.16	19,059,716	+0.04(+0.30%)
Jul 09, 2003	14.19	14.32	14.05	14.12	23,707,154	-0.11(-0.77%)
Jul 08, 2003	14.46	14.46	14.19	14.23	37,156,500	-0.23(-1.62%)
Jul 07, 2003	14.87	14.91	14.46	14.46	33,734,952	-0.41(-2.77%)
Jul 03, 2003	14.85	14.94	14.77	14.87	9,496,911	-0.05(-0.32%)
Jul 02, 2003	14.94	14.97	14.81	14.92	13,769,495	-0.04(-0.24%)
Jul 01, 2003	14.88	15.01	14.77	14.96	18,086,528	+0.03(+0.17%)
Jun 30, 2003	14.91	15.00	14.76	14.93	21,599,148	-0.03(-0.22%)
Jun 27, 2003	15.07	15.20	14.94	14.96	10,641,675	-0.12(-0.79%)
Jun 26, 2003	14.96	15.10	14.89	15.08	12,520,916	+0.08(+0.51%)
Jun 25, 2003	15.18	15.27	15.00	15.01	14,265,881	-0.17(-1.12%)
Jun 24, 2003	15.01	15.22	14.98	15.18	13,855,904	+0.14(+0.90%)
Jun 23, 2003	14.89	15.06	14.73	15.04	16,186,461	+0.09(+0.60%)
Jun 20, 2003	14.91	15.01	14.83	14.95	23,159,172	+0.11(+0.76%)
Jun 19, 2003	15.06	15.09	14.78	14.84	15,690,697	-0.28(-1.87%)
Jun 18, 2003	15.03	15.20	15.01	15.12	16,541,422	-0.06(-0.42%)
Jun 17, 2003	15.47	15.55	15.05	15.19	28,063,350	-0.32(-2.07%)
Jun 16, 2003	15.27	15.51	15.22	15.51	12,684,409	+0.27(+1.80%)
Jun 13, 2003	15.25	15.31	15.12	15.23	9,722,569	-0.03(-0.21%)
Jun 12, 2003	14.96	15.27	14.95	15.27	13,190,120	+0.21(+1.39%)
Jun 11, 2003	14.92	15.06	14.67	15.06	12,859,403	+0.06(+0.43%)
Jun 10, 2003	15.08	15.08	14.89	14.99	13,038,127	-0.09(-0.58%)
Jun 09, 2003	14.93	15.12	14.93	15.08	9,805,559	-0.01(-0.04%)
Jun 06, 2003	15.08	15.20	15.02	15.09	13,403,966	+0.04(+0.24%)
Jun 05, 2003	14.99	15.07	14.90	15.05	12,264,797	+0.06(+0.41%)
Jun 04, 2003	14.77	15.01	14.73	14.99	12,418,966	+0.15(+1.04%)
Jun 03, 2003	14.82	14.92	14.72	14.83	11,857,618	+0.10(+0.68%)
Jun 02, 2003	14.78	14.87	14.59	14.73	14,068,197	+0.07(+0.50%)
May 30, 2003	14.50	14.78	14.47	14.66	17,838,490	+0.31(+2.13%)
May 29, 2003	14.27	14.57	14.27	14.36	23,070,898	+0.15(+1.04%)
May 28, 2003	14.33	14.35	14.19	14.21	15,710,279	-0.16(-1.12%)
May 27, 2003	14.15	14.43	14.11	14.37	13,844,404	+0.15(+1.06%)
May 23, 2003	14.25	14.38	14.17	14.22	9,142,883	-0.11(-0.76%)
May 22, 2003	14.20	14.44	14.18	14.33	15,843,622	+0.13(+0.88%)
May 21, 2003	14.24	14.27	14.09	14.20	16,329,129	-0.12(-0.85%)
May 20, 2003	14.22	14.34	14.15	14.32	18,789,300	+0.13(+0.93%)
May 19, 2003	14.06	14.28	14.03	14.19	14,342,033	+0.05(+0.36%)
May 16, 2003	14.40	14.47	14.14	14.14	15,508,554	-0.22(-1.55%)
May 15, 2003	14.32	14.47	14.30	14.36	13,845,336	+0.13(+0.88%)
May 14, 2003	14.35	14.36	14.12	14.24	12,207,295	+0.00(+0.00%)
May 13, 2003	14.25	14.30	14.04	14.24	14,155,227	-0.08(-0.56%)
May 12, 2003	14.15	14.39	14.11	14.32	16,684,090	+0.16(+1.16%)
May 09, 2003	14.03	14.21	13.97	14.15	25,055,198	+0.36(+2.59%)
May 08, 2003	13.85	13.95	13.74	13.80	23,345,666	-0.13(-0.90%)
May 07, 2003	13.68	13.99	13.60	13.92	48,285,548	+0.72(+5.49%)
May 06, 2003	13.14	13.29	13.07	13.20	15,691,940	+0.16(+1.21%)
May 05, 2003	13.19	13.22	12.97	13.04	10,990,730	-0.15(-1.15%)
May 02, 2003	12.93	13.22	12.93	13.19	16,610,114	+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.