Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.76	15.13	14.54	14.73	3,248,882	+0.12(+0.80%)
Jul 30, 2003	15.22	15.22	14.54	14.61	2,794,212	-0.59(-3.90%)
Jul 29, 2003	15.28	15.34	15.12	15.20	3,355,752	-0.09(-0.59%)
Jul 28, 2003	15.26	15.34	15.17	15.29	2,901,416	+0.04(+0.24%)
Jul 25, 2003	14.90	15.27	14.90	15.26	2,276,580	+0.33(+2.22%)
Jul 24, 2003	15.12	15.26	14.90	14.92	2,534,449	-0.09(-0.60%)
Jul 23, 2003	15.26	15.27	14.98	15.01	1,972,798	-0.15(-1.01%)
Jul 22, 2003	15.34	15.43	15.09	15.17	2,386,793	-0.07(-0.47%)
Jul 21, 2003	15.43	15.89	14.99	15.24	2,886,706	-0.01(-0.06%)
Jul 18, 2003	15.09	15.26	14.75	15.25	2,140,513	+0.16(+1.07%)
Jul 17, 2003	15.26	15.43	14.99	15.08	2,152,326	-0.26(-1.70%)
Jul 16, 2003	15.19	15.34	14.91	15.34	3,883,860	+0.15(+1.00%)
Jul 15, 2003	15.61	15.69	15.08	15.19	4,031,739	-0.56(-3.53%)
Jul 14, 2003	15.85	15.88	15.63	15.75	3,136,218	-0.10(-0.62%)
Jul 11, 2003	16.18	16.18	15.27	15.85	5,668,773	-0.33(-2.05%)
Jul 10, 2003	16.20	16.36	16.09	16.18	2,772,148	-0.18(-1.10%)
Jul 09, 2003	16.15	16.38	16.10	16.36	2,986,333	+0.07(+0.44%)
Jul 08, 2003	15.83	16.33	15.78	16.29	3,697,534	+0.38(+2.37%)
Jul 07, 2003	15.43	15.92	15.43	15.91	2,705,396	+0.53(+3.44%)
Jul 03, 2003	15.39	15.58	15.26	15.38	1,173,671	-0.20(-1.27%)
Jul 02, 2003	15.26	15.61	15.17	15.58	2,106,524	+0.21(+1.34%)
Jul 01, 2003	15.34	15.43	15.10	15.37	2,576,907	-0.06(-0.41%)
Jun 30, 2003	15.64	15.72	15.17	15.43	3,507,531	-0.21(-1.32%)
Jun 27, 2003	15.70	15.88	15.60	15.64	2,518,847	-0.05(-0.34%)
Jun 26, 2003	15.41	15.79	15.34	15.69	3,074,146	+0.33(+2.16%)
Jun 25, 2003	15.23	15.60	15.16	15.36	3,507,308	+0.13(+0.88%)
Jun 24, 2003	15.10	15.26	15.04	15.23	2,771,590	+0.11(+0.71%)
Jun 23, 2003	15.30	15.44	15.05	15.12	3,316,971	-0.35(-2.26%)
Jun 20, 2003	15.34	15.48	15.17	15.47	3,147,027	+0.30(+1.95%)
Jun 19, 2003	15.33	15.43	15.06	15.17	2,385,678	-0.21(-1.34%)
Jun 18, 2003	15.34	15.46	15.27	15.38	3,162,963	-0.01(-0.06%)
Jun 17, 2003	15.48	15.54	15.34	15.39	2,962,373	-0.17(-1.10%)
Jun 16, 2003	15.34	15.56	15.34	15.56	2,540,689	+0.29(+1.88%)
Jun 13, 2003	15.28	15.45	15.17	15.27	2,868,319	+0.03(+0.18%)
Jun 12, 2003	15.13	15.26	15.04	15.25	3,415,706	+0.07(+0.47%)
Jun 11, 2003	14.82	15.21	14.73	15.17	2,401,614	+0.36(+2.42%)
Jun 10, 2003	14.72	14.97	14.72	14.82	2,114,994	+0.00(+0.00%)
Jun 09, 2003	14.72	14.91	14.68	14.82	3,030,685	-0.02(-0.12%)
Jun 06, 2003	14.76	14.91	14.68	14.83	4,081,997	+0.30(+2.04%)
Jun 05, 2003	14.45	14.58	14.43	14.54	2,644,550	-0.13(-0.92%)
Jun 04, 2003	14.38	14.70	14.37	14.67	3,053,196	+0.24(+1.68%)
Jun 03, 2003	14.44	14.52	14.37	14.43	2,203,142	-0.08(-0.56%)
Jun 02, 2003	14.54	14.67	14.40	14.51	2,567,880	+0.09(+0.62%)
May 30, 2003	14.22	14.56	14.20	14.42	2,836,670	+0.19(+1.32%)
May 29, 2003	14.26	14.45	14.18	14.23	2,225,318	-0.03(-0.19%)
May 28, 2003	14.28	14.42	14.17	14.26	2,457,110	-0.19(-1.30%)
May 27, 2003	13.73	14.45	13.72	14.45	3,678,812	+0.63(+4.55%)
May 23, 2003	13.68	13.86	13.55	13.82	1,360,888	+0.19(+1.38%)
May 22, 2003	13.49	13.68	13.46	13.63	3,006,614	+0.17(+1.27%)
May 21, 2003	13.57	13.73	13.42	13.46	3,273,844	-0.31(-2.28%)
May 20, 2003	13.85	13.93	13.59	13.77	2,341,883	-0.12(-0.84%)
May 19, 2003	14.18	14.21	13.80	13.89	2,213,283	-0.51(-3.55%)
May 16, 2003	14.14	14.40	14.04	14.40	2,083,011	+0.26(+1.84%)
May 15, 2003	14.17	14.27	14.05	14.14	2,294,521	-0.02(-0.13%)
May 14, 2003	14.35	14.40	14.07	14.16	2,136,279	-0.13(-0.94%)
May 13, 2003	14.49	14.49	14.26	14.29	2,280,926	-0.20(-1.36%)
May 12, 2003	14.28	14.57	14.20	14.49	1,605,385	+0.16(+1.13%)
May 09, 2003	14.29	14.37	14.11	14.33	1,570,616	+0.03(+0.19%)
May 08, 2003	14.17	14.59	14.09	14.30	2,597,969	-0.02(-0.13%)
May 07, 2003	14.69	14.72	14.32	14.32	2,825,861	-0.37(-2.50%)
May 06, 2003	14.81	14.98	14.58	14.69	3,132,763	-0.13(-0.91%)
May 05, 2003	15.08	15.17	14.75	14.82	3,343,939	-0.21(-1.37%)
May 02, 2003	14.33	15.11	14.33	15.03	5,318,967	+0.72(+5.02%)

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.