Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.56	14.62	14.01	14.02	2,996,940	-0.08(-0.58%)
Jul 30, 2003	13.99	14.18	13.77	14.10	281,445	+0.16(+1.17%)
Jul 29, 2003	13.90	14.14	13.78	13.94	304,427	+0.11(+0.76%)
Jul 28, 2003	14.01	14.01	13.75	13.84	363,255	-0.12(-0.84%)
Jul 25, 2003	13.89	14.00	13.84	13.95	167,735	+0.05(+0.34%)
Jul 24, 2003	13.70	14.03	13.70	13.91	249,373	+0.18(+1.32%)
Jul 23, 2003	13.88	13.88	13.61	13.73	363,426	-0.08(-0.59%)
Jul 22, 2003	14.05	14.12	13.81	13.81	387,780	-0.19(-1.37%)
Jul 21, 2003	14.21	14.36	13.95	14.00	712,446	-0.08(-0.58%)
Jul 18, 2003	14.19	14.19	13.94	14.08	335,642	+0.03(+0.21%)
Jul 17, 2003	14.05	14.09	13.82	14.05	288,991	-0.02(-0.12%)
Jul 16, 2003	14.18	14.31	13.96	14.07	392,411	-0.09(-0.66%)
Jul 15, 2003	14.31	14.34	14.06	14.16	246,972	-0.09(-0.65%)
Jul 14, 2003	14.05	14.27	14.05	14.26	279,558	+0.24(+1.75%)
Jul 11, 2003	13.92	14.05	13.84	14.01	265,666	+0.17(+1.22%)
Jul 10, 2003	13.90	13.92	13.74	13.84	319,348	-0.03(-0.25%)
Jul 09, 2003	13.79	13.92	13.75	13.88	356,223	+0.04(+0.30%)
Jul 08, 2003	13.85	13.86	13.70	13.84	304,770	+0.06(+0.42%)
Jul 07, 2003	13.61	13.85	13.59	13.78	341,816	+0.22(+1.59%)
Jul 03, 2003	13.52	13.68	13.42	13.56	348,162	+0.04(+0.30%)
Jul 02, 2003	13.61	13.61	13.42	13.52	406,989	-0.06(-0.43%)
Jul 01, 2003	13.48	13.63	13.35	13.58	379,376	+0.10(+0.74%)
Jun 30, 2003	13.56	13.70	13.42	13.48	377,147	-0.05(-0.34%)
Jun 27, 2003	13.48	13.61	13.45	13.53	400,098	+0.12(+0.87%)
Jun 26, 2003	13.43	13.56	13.36	13.41	462,558	+0.00(+0.00%)
Jun 25, 2003	13.24	13.50	13.21	13.41	234,966	+0.08(+0.57%)
Jun 24, 2003	13.26	13.53	13.26	13.33	229,135	+0.06(+0.48%)
Jun 23, 2003	13.39	13.49	13.26	13.27	267,896	-0.21(-1.56%)
Jun 20, 2003	13.59	13.61	13.39	13.48	267,210	+0.10(+0.79%)
Jun 19, 2003	13.55	13.62	13.26	13.38	315,575	-0.13(-0.95%)
Jun 18, 2003	13.56	13.59	13.49	13.50	312,831	-0.03(-0.22%)
Jun 17, 2003	13.61	13.69	13.40	13.53	368,400	-0.08(-0.60%)
Jun 16, 2003	13.64	13.67	13.54	13.61	232,222	+0.01(+0.04%)
Jun 13, 2003	13.82	13.82	13.48	13.61	279,215	-0.14(-1.02%)
Jun 12, 2003	13.96	13.96	13.70	13.75	364,627	-0.07(-0.51%)
Jun 11, 2003	13.69	13.83	13.56	13.82	307,686	+0.13(+0.94%)
Jun 10, 2003	13.50	13.72	13.47	13.69	220,731	+0.22(+1.60%)
Jun 09, 2003	13.70	13.70	13.42	13.47	352,964	-0.23(-1.70%)
Jun 06, 2003	13.96	13.99	13.59	13.71	347,133	-0.24(-1.71%)
Jun 05, 2003	13.71	13.98	13.66	13.95	181,627	+0.15(+1.06%)
Jun 04, 2003	13.68	13.80	13.61	13.80	495,145	+0.18(+1.32%)
Jun 03, 2003	13.73	13.73	13.56	13.62	323,808	-0.08(-0.60%)
Jun 02, 2003	13.75	13.88	13.65	13.70	351,764	+0.01(+0.04%)
May 30, 2003	13.39	13.70	13.33	13.70	576,954	+0.27(+2.04%)
May 29, 2003	13.35	13.52	13.29	13.42	250,402	+0.03(+0.22%)
May 28, 2003	13.31	13.48	13.26	13.39	476,622	+0.13(+1.01%)
May 27, 2003	13.05	13.33	12.97	13.26	398,242	+0.20(+1.51%)
May 23, 2003	13.05	13.14	12.94	13.06	187,801	+0.05(+0.41%)
May 22, 2003	13.05	13.09	12.91	13.01	272,698	+0.03(+0.22%)
May 21, 2003	13.00	13.09	12.97	12.98	367,371	-0.05(-0.36%)
May 20, 2003	12.98	13.14	12.90	13.03	219,530	+0.03(+0.22%)
May 19, 2003	13.09	13.16	12.91	13.00	255,204	-0.11(-0.80%)
May 16, 2003	13.19	13.19	13.09	13.10	256,062	-0.08(-0.62%)
May 15, 2003	13.18	13.29	13.12	13.18	189,859	-0.01(-0.09%)
May 14, 2003	13.32	13.32	13.07	13.19	438,718	-0.04(-0.26%)
May 13, 2003	13.15	13.36	13.08	13.23	422,768	+0.02(+0.18%)
May 12, 2003	13.24	13.33	13.06	13.21	427,570	-0.04(-0.26%)
May 09, 2003	13.08	13.24	12.98	13.24	302,247	+0.22(+1.70%)
May 08, 2003	13.35	13.35	13.02	13.02	496,517	-0.35(-2.62%)
May 07, 2003	13.53	13.53	13.26	13.37	789,110	-0.12(-0.91%)
May 06, 2003	13.12	13.56	13.03	13.49	936,436	+0.36(+2.75%)
May 05, 2003	13.03	13.14	12.87	13.13	575,582	+0.09(+0.71%)
May 02, 2003	12.83	13.28	12.79	13.04	598,393	+0.22(+1.68%)

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.