Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.33	14.35	13.96	14.05	20,440,144	-0.09(-0.65%)
Jul 30, 2003	14.22	14.41	14.15	14.15	16,787,468	-0.07(-0.48%)
Jul 29, 2003	14.55	14.55	14.09	14.21	23,308,788	-0.23(-1.61%)
Jul 28, 2003	14.21	14.63	14.06	14.45	23,648,750	+0.38(+2.68%)
Jul 25, 2003	14.09	14.15	13.94	14.07	17,330,910	+0.14(+1.01%)
Jul 24, 2003	14.14	14.33	13.92	13.93	16,989,452	-0.26(-1.81%)
Jul 23, 2003	14.39	14.53	13.95	14.19	23,682,872	-0.14(-0.95%)
Jul 22, 2003	14.15	14.41	14.09	14.32	20,651,842	+0.36(+2.59%)
Jul 21, 2003	14.45	14.51	13.91	13.96	23,163,586	-0.49(-3.42%)
Jul 18, 2003	14.48	14.48	14.26	14.45	19,550,510	+0.07(+0.47%)
Jul 17, 2003	14.45	14.72	14.24	14.39	19,752,994	-0.16(-1.10%)
Jul 16, 2003	14.84	14.88	14.41	14.55	22,861,978	-0.29(-1.95%)
Jul 15, 2003	15.22	15.25	14.82	14.84	24,083,854	-0.22(-1.47%)
Jul 14, 2003	15.57	15.59	14.97	15.06	29,960,862	-0.51(-3.28%)
Jul 11, 2003	15.49	15.59	15.26	15.57	11,809,805	+0.27(+1.76%)
Jul 10, 2003	15.45	15.52	15.26	15.30	13,853,820	-0.29(-1.83%)
Jul 09, 2003	15.71	15.75	15.49	15.58	15,260,745	-0.28(-1.77%)
Jul 08, 2003	15.92	15.94	15.54	15.86	19,801,062	-0.22(-1.35%)
Jul 07, 2003	16.00	16.16	15.96	16.08	16,460,455	+0.08(+0.50%)
Jul 03, 2003	16.14	16.16	15.66	16.00	7,839,332	-0.14(-0.90%)
Jul 02, 2003	15.88	16.15	15.84	16.14	14,329,768	+0.29(+1.80%)
Jul 01, 2003	15.66	15.88	15.46	15.86	19,703,930	+0.02(+0.13%)
Jun 30, 2003	15.95	16.09	15.72	15.84	15,847,774	-0.08(-0.53%)
Jun 27, 2003	16.06	16.16	15.82	15.92	13,838,129	-0.19(-1.17%)
Jun 26, 2003	16.00	16.14	15.88	16.11	19,251,890	+0.11(+0.70%)
Jun 25, 2003	16.40	16.46	15.93	16.00	19,185,890	-0.34(-2.09%)
Jun 24, 2003	16.23	16.43	16.21	16.34	17,324,436	+0.02(+0.15%)
Jun 23, 2003	16.50	16.53	16.26	16.32	16,496,070	-0.23(-1.38%)
Jun 20, 2003	16.22	16.60	16.10	16.55	38,461,192	+0.44(+2.74%)
Jun 19, 2003	16.22	16.31	16.02	16.10	15,054,277	-0.05(-0.32%)
Jun 18, 2003	16.02	16.31	15.93	16.16	17,535,138	+0.11(+0.68%)
Jun 17, 2003	16.00	16.11	15.84	16.05	14,726,268	+0.05(+0.30%)
Jun 16, 2003	15.84	16.00	15.75	16.00	12,016,772	+0.16(+1.01%)
Jun 13, 2003	15.98	16.03	15.58	15.84	12,753,235	-0.14(-0.85%)
Jun 12, 2003	16.08	16.15	15.75	15.98	12,382,388	-0.07(-0.45%)
Jun 11, 2003	15.88	16.05	15.70	16.05	13,795,291	+0.17(+1.06%)
Jun 10, 2003	15.63	15.88	15.32	15.88	13,204,776	+0.25(+1.59%)
Jun 09, 2003	15.72	15.96	15.45	15.63	13,851,329	-0.12(-0.77%)
Jun 06, 2003	16.05	16.11	15.70	15.75	16,020,370	-0.21(-1.31%)
Jun 05, 2003	15.88	16.00	15.71	15.96	14,137,745	+0.07(+0.46%)
Jun 04, 2003	15.64	15.95	15.61	15.89	17,894,776	+0.27(+1.72%)
Jun 03, 2003	15.48	15.62	15.40	15.62	13,999,518	+0.16(+1.01%)
Jun 02, 2003	15.32	15.65	15.17	15.46	19,491,234	+0.27(+1.74%)
May 30, 2003	14.94	15.22	14.90	15.20	17,159,808	+0.33(+2.19%)
May 29, 2003	15.02	15.25	14.84	14.87	16,716,237	-0.10(-0.64%)
May 28, 2003	15.04	15.24	14.90	14.97	16,204,175	-0.08(-0.51%)
May 27, 2003	14.69	15.04	14.59	15.04	18,287,292	+0.30(+2.04%)
May 23, 2003	14.43	14.84	14.41	14.74	19,238,940	+0.23(+1.58%)
May 22, 2003	14.27	14.63	14.22	14.51	17,458,676	+0.16(+1.12%)
May 21, 2003	14.34	14.52	14.18	14.35	13,064,308	-0.02(-0.11%)
May 20, 2003	14.48	14.55	14.13	14.37	12,834,428	+0.02(+0.11%)
May 19, 2003	14.54	14.64	14.25	14.35	17,555,062	-0.16(-1.11%)
May 16, 2003	14.86	14.99	14.51	14.51	18,557,768	-0.38(-2.56%)
May 15, 2003	15.21	15.22	14.82	14.90	13,532,037	-0.13(-0.85%)
May 14, 2003	15.24	15.24	14.87	15.02	11,143,826	+0.01(+0.08%)
May 13, 2003	15.08	15.08	14.88	15.01	10,441,484	-0.04(-0.29%)
May 12, 2003	14.89	15.20	14.79	15.06	12,243,414	+0.18(+1.19%)
May 09, 2003	14.63	14.98	14.62	14.88	12,829,197	+0.29(+2.01%)
May 08, 2003	14.80	14.92	14.57	14.59	16,591,210	-0.51(-3.35%)
May 07, 2003	15.02	15.22	14.94	15.09	13,608,747	-0.08(-0.53%)
May 06, 2003	15.00	15.33	14.96	15.17	16,319,488	+0.24(+1.61%)
May 05, 2003	15.22	15.31	14.88	14.93	14,731,249	-0.39(-2.54%)
May 02, 2003	15.04	15.46	14.90	15.32	15,749,645	+0.31(+2.03%)

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.