Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.93	16.43	15.75	16.28	1,423,450	+0.54(+3.43%)
Jul 30, 2003	16.00	16.01	15.68	15.74	946,522	-0.23(-1.46%)
Jul 29, 2003	16.39	16.39	15.77	15.98	2,204,374	-0.22(-1.39%)
Jul 28, 2003	15.75	16.34	15.75	16.20	1,708,646	+0.52(+3.35%)
Jul 25, 2003	15.53	15.74	15.26	15.68	794,124	+0.08(+0.48%)
Jul 24, 2003	15.30	15.87	15.30	15.60	2,088,909	+0.41(+2.72%)
Jul 23, 2003	15.19	15.24	15.02	15.19	910,789	+0.00(+0.00%)
Jul 22, 2003	15.08	15.22	14.76	15.19	1,460,383	+0.05(+0.35%)
Jul 21, 2003	15.64	15.69	15.04	15.14	1,849,978	-0.62(-3.90%)
Jul 18, 2003	15.05	15.93	14.28	15.75	3,391,427	+1.84(+13.27%)
Jul 17, 2003	14.44	14.44	13.64	13.91	2,793,034	-1.09(-7.25%)
Jul 16, 2003	15.38	15.41	14.83	14.99	892,789	-0.23(-1.48%)
Jul 15, 2003	15.68	15.71	15.00	15.22	659,592	-0.43(-2.73%)
Jul 14, 2003	15.49	15.75	15.36	15.65	1,039,987	+0.39(+2.56%)
Jul 11, 2003	14.78	15.32	14.68	15.26	765,457	+0.63(+4.31%)
Jul 10, 2003	15.38	15.38	14.48	14.63	813,457	-0.75(-4.88%)
Jul 09, 2003	15.15	15.41	14.99	15.38	1,099,453	+0.04(+0.24%)
Jul 08, 2003	14.78	15.51	14.69	15.34	1,252,118	+0.57(+3.86%)
Jul 07, 2003	14.14	14.78	14.11	14.77	1,047,321	+0.76(+5.41%)
Jul 03, 2003	14.20	14.21	14.00	14.01	609,726	-0.23(-1.58%)
Jul 02, 2003	14.03	14.25	14.00	14.24	849,323	+0.21(+1.50%)
Jul 01, 2003	14.13	14.13	13.58	14.03	1,235,185	-0.18(-1.27%)
Jun 30, 2003	13.94	14.25	13.84	14.21	896,656	+0.27(+1.94%)
Jun 27, 2003	13.88	13.98	13.71	13.94	642,259	+0.02(+0.11%)
Jun 26, 2003	13.67	13.97	13.57	13.92	523,193	+0.23(+1.70%)
Jun 25, 2003	13.84	13.86	13.65	13.69	1,439,983	+0.09(+0.66%)
Jun 24, 2003	14.01	14.01	13.10	13.60	2,175,308	-0.41(-2.89%)
Jun 23, 2003	14.25	14.35	13.81	14.00	1,325,451	-0.38(-2.66%)
Jun 20, 2003	14.59	14.64	14.31	14.39	1,645,580	+0.01(+0.10%)
Jun 19, 2003	14.70	14.98	14.36	14.37	1,260,252	-0.20(-1.39%)
Jun 18, 2003	14.66	14.74	14.42	14.57	707,725	-0.16(-1.07%)
Jun 17, 2003	15.07	15.07	14.57	14.73	1,599,714	-0.28(-1.85%)
Jun 16, 2003	14.60	15.01	14.59	15.01	798,124	+0.60(+4.16%)
Jun 13, 2003	14.48	14.53	14.19	14.41	907,589	-0.04(-0.26%)
Jun 12, 2003	14.74	14.77	14.36	14.45	947,589	-0.14(-0.98%)
Jun 11, 2003	14.21	14.64	14.20	14.59	1,053,854	+0.29(+1.99%)
Jun 10, 2003	14.12	14.34	14.10	14.30	975,055	+0.09(+0.63%)
Jun 09, 2003	14.40	14.40	13.97	14.21	2,043,709	+0.74(+5.51%)
Jun 06, 2003	13.11	13.52	13.11	13.47	1,334,384	+0.36(+2.75%)
Jun 05, 2003	13.13	13.14	12.86	13.11	628,792	-0.07(-0.51%)
Jun 04, 2003	13.01	13.19	12.92	13.18	826,390	+0.17(+1.33%)
Jun 03, 2003	12.95	13.09	12.75	13.01	640,659	+0.02(+0.12%)
Jun 02, 2003	12.77	13.19	12.77	12.99	682,258	+0.28(+2.18%)
May 30, 2003	12.61	12.86	12.60	12.71	813,857	+0.14(+1.13%)
May 29, 2003	12.71	12.90	12.47	12.57	1,049,987	-0.14(-1.12%)
May 28, 2003	12.75	12.89	12.70	12.71	698,658	+0.01(+0.06%)
May 27, 2003	12.34	12.73	12.22	12.71	648,659	+0.29(+2.36%)
May 23, 2003	12.26	12.43	12.24	12.41	747,058	+0.19(+1.53%)
May 22, 2003	12.08	12.28	11.98	12.23	649,059	+0.20(+1.62%)
May 21, 2003	11.66	12.05	11.63	12.03	1,158,519	-0.09(-0.74%)
May 20, 2003	12.50	12.55	11.89	12.12	1,386,383	-0.37(-2.94%)
May 19, 2003	12.98	13.01	12.47	12.49	1,501,582	-0.56(-4.31%)
May 16, 2003	13.35	13.35	12.99	13.05	2,104,109	-0.17(-1.30%)
May 15, 2003	12.83	13.24	12.83	13.22	1,134,786	+0.45(+3.52%)
May 14, 2003	12.49	12.83	12.23	12.77	1,812,912	-0.54(-4.06%)
May 13, 2003	13.43	13.43	13.23	13.31	772,657	-0.12(-0.89%)
May 12, 2003	13.13	13.49	13.10	13.43	748,658	+0.26(+1.99%)
May 09, 2003	12.84	13.19	12.80	13.17	1,266,918	+0.38(+2.93%)
May 08, 2003	12.75	12.82	12.64	12.80	1,565,181	+0.04(+0.35%)
May 07, 2003	12.86	12.87	12.55	12.75	1,822,245	-0.13(-1.05%)
May 06, 2003	12.83	12.96	12.72	12.89	959,322	+0.09(+0.70%)
May 05, 2003	12.48	12.82	12.41	12.80	1,007,055	+0.28(+2.22%)
May 02, 2003	12.26	12.60	12.11	12.52	923,989	+0.25(+2.02%)

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.