Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.80	14.88	14.69	14.82	3,908,652	+0.13(+0.90%)
Jul 30, 2003	14.53	14.75	14.50	14.69	3,746,403	+0.19(+1.28%)
Jul 29, 2003	14.45	14.57	14.40	14.50	2,402,675	+0.05(+0.37%)
Jul 28, 2003	14.50	14.51	14.37	14.45	2,057,472	+0.05(+0.37%)
Jul 25, 2003	14.16	14.47	14.16	14.40	1,938,891	+0.24(+1.69%)
Jul 24, 2003	14.13	14.23	14.08	14.16	754,024	+0.06(+0.45%)
Jul 23, 2003	14.24	14.24	14.07	14.09	969,351	-0.14(-1.01%)
Jul 22, 2003	14.09	14.26	14.03	14.24	1,358,974	+0.21(+1.52%)
Jul 21, 2003	14.03	14.09	13.90	14.03	1,063,651	+0.00(+0.00%)
Jul 18, 2003	13.97	14.09	13.92	14.03	1,007,937	+0.05(+0.38%)
Jul 17, 2003	14.03	14.12	13.86	13.97	1,128,400	-0.11(-0.76%)
Jul 16, 2003	14.26	14.27	14.01	14.08	1,223,265	-0.11(-0.75%)
Jul 15, 2003	14.29	14.30	14.11	14.19	1,251,687	-0.07(-0.48%)
Jul 14, 2003	14.38	14.45	14.21	14.25	1,230,418	-0.01(-0.07%)
Jul 11, 2003	14.09	14.33	14.09	14.26	1,837,439	+0.25(+1.78%)
Jul 10, 2003	14.28	14.29	13.96	14.02	1,188,067	-0.29(-2.04%)
Jul 09, 2003	14.41	14.45	14.16	14.31	1,761,208	-0.13(-0.92%)
Jul 08, 2003	14.39	14.44	14.30	14.44	1,224,959	+0.05(+0.37%)
Jul 07, 2003	14.24	14.42	14.16	14.39	1,399,254	+0.19(+1.35%)
Jul 03, 2003	14.15	14.21	14.08	14.20	890,297	-0.03(-0.22%)
Jul 02, 2003	13.94	14.23	13.89	14.23	1,203,313	+0.29(+2.06%)
Jul 01, 2003	13.79	13.96	13.65	13.94	1,977,289	+0.15(+1.12%)
Jun 30, 2003	13.89	13.95	13.70	13.79	2,366,536	-0.11(-0.76%)
Jun 27, 2003	13.81	13.98	13.76	13.89	1,195,408	+0.09(+0.65%)
Jun 26, 2003	13.65	13.82	13.63	13.80	1,839,886	+0.12(+0.89%)
Jun 25, 2003	13.72	13.79	13.60	13.68	2,212,004	+0.00(+0.00%)
Jun 24, 2003	13.56	13.73	13.53	13.68	2,447,848	+0.12(+0.86%)
Jun 23, 2003	13.81	13.82	13.54	13.56	2,425,826	-0.28(-2.00%)
Jun 20, 2003	13.89	13.93	13.81	13.84	2,409,827	-0.01(-0.04%)
Jun 19, 2003	13.89	13.92	13.76	13.85	1,831,039	-0.02(-0.15%)
Jun 18, 2003	14.03	14.09	13.85	13.87	4,625,031	-0.50(-3.51%)
Jun 17, 2003	14.42	14.47	14.31	14.37	3,764,661	-0.03(-0.18%)
Jun 16, 2003	14.24	14.42	14.21	14.40	2,042,414	+0.19(+1.35%)
Jun 13, 2003	14.53	14.56	14.14	14.21	1,413,747	-0.27(-1.87%)
Jun 12, 2003	14.74	14.75	14.45	14.48	1,346,552	-0.23(-1.55%)
Jun 11, 2003	14.74	14.76	14.61	14.71	1,394,925	-0.03(-0.22%)
Jun 10, 2003	14.50	14.74	14.47	14.74	1,556,421	+0.13(+0.87%)
Jun 09, 2003	14.72	14.72	14.54	14.61	2,557,018	-0.13(-0.90%)
Jun 06, 2003	14.49	14.85	14.48	14.74	2,053,520	+0.27(+1.83%)
Jun 05, 2003	14.38	14.48	14.30	14.48	1,463,250	+0.12(+0.85%)
Jun 04, 2003	14.18	14.41	14.15	14.36	1,445,934	+0.18(+1.24%)
Jun 03, 2003	14.01	14.18	13.86	14.18	1,695,518	+0.06(+0.45%)
Jun 02, 2003	14.11	14.28	14.02	14.12	1,828,781	+0.05(+0.34%)
May 30, 2003	13.87	14.07	13.78	14.07	2,014,181	+0.28(+2.04%)
May 29, 2003	14.24	14.24	13.39	13.79	3,943,850	-0.45(-3.17%)
May 28, 2003	14.59	14.62	14.23	14.24	1,923,834	-0.38(-2.62%)
May 27, 2003	14.56	14.70	14.50	14.62	1,429,746	-0.03(-0.18%)
May 23, 2003	14.61	14.70	14.51	14.65	1,408,854	+0.04(+0.25%)
May 22, 2003	14.55	14.62	14.44	14.61	1,445,181	+0.10(+0.66%)
May 21, 2003	14.54	14.56	14.41	14.51	1,275,780	-0.02(-0.15%)
May 20, 2003	14.42	14.63	14.42	14.54	1,293,849	+0.15(+1.03%)
May 19, 2003	14.49	14.65	14.38	14.39	2,045,991	-0.10(-0.70%)
May 16, 2003	14.56	14.61	14.42	14.49	1,278,038	-0.13(-0.91%)
May 15, 2003	14.61	14.66	14.40	14.62	1,606,865	+0.10(+0.69%)
May 14, 2003	14.67	14.69	14.50	14.52	997,208	-0.14(-0.98%)
May 13, 2003	14.61	14.68	14.51	14.66	964,646	+0.05(+0.36%)
May 12, 2003	14.61	14.62	14.54	14.61	1,151,740	+0.00(+0.00%)
May 09, 2003	14.38	14.61	14.37	14.61	1,819,558	+0.27(+1.89%)
May 08, 2003	14.24	14.38	14.17	14.34	1,006,243	+0.04(+0.30%)
May 07, 2003	14.47	14.47	14.22	14.30	2,339,431	-0.18(-1.21%)
May 06, 2003	14.22	14.49	14.20	14.47	2,367,289	+0.25(+1.76%)
May 05, 2003	14.08	14.24	14.00	14.22	1,262,039	+0.12(+0.87%)
May 02, 2003	13.89	14.15	13.87	14.10	1,441,793	+0.18(+1.30%)

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.