Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.79	14.18	13.79	14.10	1,437,351	+0.32(+2.34%)
Jul 30, 2003	13.78	13.90	13.68	13.78	801,894	+0.01(+0.06%)
Jul 29, 2003	13.83	13.91	13.51	13.77	801,894	+0.03(+0.20%)
Jul 28, 2003	13.76	13.81	13.64	13.74	1,508,553	-0.06(-0.45%)
Jul 25, 2003	13.78	14.05	13.64	13.80	2,192,746	-0.22(-1.59%)
Jul 24, 2003	14.20	14.28	13.92	14.03	1,445,734	-0.15(-1.07%)
Jul 23, 2003	14.59	14.60	13.93	14.18	1,215,248	-0.39(-2.70%)
Jul 22, 2003	14.05	14.63	13.88	14.57	945,528	+0.47(+3.30%)
Jul 21, 2003	14.99	14.99	13.88	14.11	1,474,126	-0.72(-4.83%)
Jul 18, 2003	14.27	14.82	14.16	14.82	1,024,220	+0.55(+3.89%)
Jul 17, 2003	14.25	14.34	14.04	14.27	1,297,629	-0.05(-0.37%)
Jul 16, 2003	14.02	14.38	13.99	14.32	2,335,933	+0.26(+1.85%)
Jul 15, 2003	14.36	14.44	13.83	14.06	1,051,158	-0.22(-1.57%)
Jul 14, 2003	14.32	14.65	14.18	14.29	1,069,043	+0.19(+1.33%)
Jul 11, 2003	14.05	14.27	13.78	14.10	987,110	+0.03(+0.19%)
Jul 10, 2003	14.48	14.50	14.07	14.07	983,309	-0.28(-1.93%)
Jul 09, 2003	14.24	14.53	14.14	14.35	1,136,445	+0.03(+0.19%)
Jul 08, 2003	13.98	14.49	13.98	14.32	958,942	+0.19(+1.33%)
Jul 07, 2003	14.10	14.39	13.91	14.14	1,624,355	+0.17(+1.22%)
Jul 03, 2003	14.30	14.31	13.92	13.97	588,622	-0.42(-2.92%)
Jul 02, 2003	13.98	14.40	13.98	14.39	956,818	+0.40(+2.88%)
Jul 01, 2003	14.42	14.46	13.86	13.98	2,953,841	-0.66(-4.52%)
Jun 30, 2003	14.76	14.92	14.40	14.65	1,074,744	-0.05(-0.37%)
Jun 27, 2003	15.07	15.09	14.68	14.70	617,796	-0.33(-2.20%)
Jun 26, 2003	14.71	15.19	14.63	15.03	1,093,634	+0.33(+2.25%)
Jun 25, 2003	14.89	15.10	14.69	14.70	546,370	-0.19(-1.26%)
Jun 24, 2003	14.77	14.99	14.73	14.89	800,441	+0.12(+0.79%)
Jun 23, 2003	14.85	14.94	14.74	14.77	1,560,418	-0.30(-2.02%)
Jun 20, 2003	15.61	15.69	15.07	15.07	2,283,956	-0.41(-2.66%)
Jun 19, 2003	15.58	16.00	15.45	15.49	1,612,954	-0.07(-0.46%)
Jun 18, 2003	15.91	15.91	15.46	15.56	1,840,198	-0.40(-2.52%)
Jun 17, 2003	15.30	15.96	15.25	15.96	1,426,732	+0.72(+4.76%)
Jun 16, 2003	14.94	15.24	14.87	15.24	801,111	+0.35(+2.34%)
Jun 13, 2003	15.16	15.17	14.80	14.89	742,316	-0.18(-1.19%)
Jun 12, 2003	15.07	15.21	14.95	15.07	852,976	+0.13(+0.84%)
Jun 11, 2003	14.76	15.02	14.72	14.94	1,038,304	+0.22(+1.52%)
Jun 10, 2003	14.57	14.74	14.51	14.72	560,789	+0.23(+1.61%)
Jun 09, 2003	14.61	14.72	14.46	14.48	1,403,706	-0.13(-0.86%)
Jun 06, 2003	15.05	15.16	14.49	14.61	1,515,372	-0.08(-0.55%)
Jun 05, 2003	14.60	14.81	14.54	14.69	1,163,160	-0.04(-0.30%)
Jun 04, 2003	14.29	14.82	14.21	14.73	1,251,464	+0.42(+2.94%)
Jun 03, 2003	14.68	14.69	14.20	14.31	1,663,813	-0.43(-2.91%)
Jun 02, 2003	14.22	14.80	14.18	14.74	2,021,278	+0.65(+4.64%)
May 30, 2003	14.05	14.18	13.92	14.09	1,149,970	+0.18(+1.29%)
May 29, 2003	13.84	14.02	13.80	13.91	2,368,237	+0.13(+0.91%)
May 28, 2003	14.05	14.09	13.71	13.79	1,409,183	-0.16(-1.15%)
May 27, 2003	13.64	13.99	13.64	13.95	1,238,610	+0.24(+1.76%)
May 23, 2003	13.59	13.83	13.55	13.71	1,010,583	+0.14(+1.06%)
May 22, 2003	13.60	13.69	13.54	13.56	1,570,478	+0.02(+0.13%)
May 21, 2003	13.56	13.67	13.35	13.54	1,054,847	-0.02(-0.13%)
May 20, 2003	13.56	13.63	13.33	13.56	2,233,321	+0.04(+0.26%)
May 19, 2003	13.78	13.78	13.42	13.53	2,081,079	-0.28(-2.01%)
May 16, 2003	13.27	13.80	13.27	13.80	2,257,577	+0.31(+2.32%)
May 15, 2003	12.75	13.55	12.72	13.49	2,950,488	+0.74(+5.82%)
May 14, 2003	13.06	13.06	12.48	12.75	1,793,587	-0.06(-0.49%)
May 13, 2003	12.61	13.16	12.61	12.81	1,601,776	+0.04(+0.28%)
May 12, 2003	12.79	12.84	12.48	12.78	1,922,355	-0.02(-0.14%)
May 09, 2003	12.43	12.85	12.41	12.79	1,787,104	+0.14(+1.13%)
May 08, 2003	12.51	12.72	12.27	12.65	2,025,749	-0.02(-0.14%)
May 07, 2003	12.75	12.93	12.50	12.67	1,275,608	-0.13(-0.98%)
May 06, 2003	12.52	12.91	12.52	12.79	2,481,468	+0.13(+1.06%)
May 05, 2003	12.88	13.03	12.53	12.66	3,301,358	-0.40(-3.08%)
May 02, 2003	12.44	13.10	12.35	13.06	2,389,251	+0.63(+5.04%)

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.