Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.71	15.90	15.60	15.65	585,705	+0.11(+0.68%)
Jul 30, 2003	15.42	15.60	15.24	15.55	884,929	+0.29(+1.87%)
Jul 29, 2003	15.42	15.47	15.08	15.26	1,397,972	-0.08(-0.53%)
Jul 28, 2003	15.73	15.80	15.26	15.34	1,261,226	-0.38(-2.44%)
Jul 25, 2003	15.41	15.75	15.38	15.73	1,413,044	+0.30(+1.96%)
Jul 24, 2003	15.51	15.91	15.26	15.42	2,066,142	+0.33(+2.16%)
Jul 23, 2003	14.77	15.10	14.62	15.10	1,210,253	+0.33(+2.21%)
Jul 22, 2003	14.33	14.80	14.21	14.77	1,297,618	+0.39(+2.72%)
Jul 21, 2003	14.49	14.61	14.19	14.38	861,403	-0.02(-0.11%)
Jul 18, 2003	14.32	14.46	14.01	14.40	920,218	+0.12(+0.86%)
Jul 17, 2003	14.16	14.49	14.13	14.27	1,490,852	+0.26(+1.86%)
Jul 16, 2003	14.20	14.28	13.95	14.01	784,330	-0.05(-0.35%)
Jul 15, 2003	14.45	14.48	13.85	14.06	1,109,776	-0.17(-1.20%)
Jul 14, 2003	14.46	14.56	14.09	14.23	1,442,329	-0.02(-0.17%)
Jul 11, 2003	13.67	14.29	13.66	14.26	2,408,253	+0.73(+5.43%)
Jul 10, 2003	13.25	13.55	13.23	13.52	1,638,259	+0.20(+1.47%)
Jul 09, 2003	13.47	13.59	13.30	13.33	1,835,903	-0.11(-0.79%)
Jul 08, 2003	13.35	13.64	13.33	13.43	1,775,985	+0.08(+0.61%)
Jul 07, 2003	13.37	13.71	13.22	13.35	2,079,498	+0.13(+0.99%)
Jul 03, 2003	12.81	13.38	12.77	13.22	1,815,686	+0.25(+1.95%)
Jul 02, 2003	13.37	13.37	12.69	12.97	5,148,691	-0.45(-3.35%)
Jul 01, 2003	13.94	13.96	13.26	13.42	2,766,415	-0.52(-3.75%)
Jun 30, 2003	14.16	14.28	13.75	13.94	3,616,055	+0.12(+0.89%)
Jun 27, 2003	14.28	14.73	12.95	13.82	7,431,961	-2.11(-13.22%)
Jun 26, 2003	15.91	16.05	15.76	15.92	791,069	-0.09(-0.56%)
Jun 25, 2003	15.93	16.25	15.85	16.01	464,643	+0.08(+0.51%)
Jun 24, 2003	16.39	16.49	15.87	15.93	760,926	-0.46(-2.79%)
Jun 23, 2003	16.58	16.73	16.08	16.39	707,012	-0.20(-1.23%)
Jun 20, 2003	16.58	16.62	16.41	16.59	1,227,162	+0.02(+0.15%)
Jun 19, 2003	17.02	17.11	16.40	16.57	584,602	-0.32(-1.89%)
Jun 18, 2003	17.14	17.22	16.73	16.89	2,416,340	-1.25(-6.89%)
Jun 17, 2003	17.55	18.35	17.21	18.13	1,567,802	+1.00(+5.81%)
Jun 16, 2003	16.32	17.14	16.27	17.14	1,375,917	+1.23(+7.75%)
Jun 13, 2003	16.28	16.28	15.64	15.91	743,772	-0.13(-0.81%)
Jun 12, 2003	15.91	16.40	15.89	16.04	653,098	+0.41(+2.61%)
Jun 11, 2003	15.38	15.69	14.86	15.63	740,341	+0.22(+1.43%)
Jun 10, 2003	15.87	15.87	15.26	15.41	859,932	-0.12(-0.79%)
Jun 09, 2003	15.57	15.71	15.42	15.53	888,605	-0.10(-0.63%)
Jun 06, 2003	15.51	15.91	15.46	15.63	1,262,206	+0.23(+1.48%)
Jun 05, 2003	14.76	15.46	14.40	15.40	1,468,551	+0.59(+3.97%)
Jun 04, 2003	14.34	14.87	14.20	14.81	1,517,319	+0.48(+3.36%)
Jun 03, 2003	14.61	14.61	14.21	14.33	995,453	-0.24(-1.62%)
Jun 02, 2003	14.65	14.76	14.49	14.57	994,228	-0.02(-0.17%)
May 30, 2003	14.39	14.67	14.39	14.59	1,109,899	+0.20(+1.42%)
May 29, 2003	14.89	15.07	14.27	14.39	1,058,680	-0.55(-3.71%)
May 28, 2003	14.73	15.06	14.73	14.94	1,260,614	+0.28(+1.89%)
May 27, 2003	14.61	14.71	14.43	14.67	642,927	+0.06(+0.39%)
May 23, 2003	14.53	14.67	14.34	14.61	280,231	+0.16(+1.13%)
May 22, 2003	14.40	14.66	14.32	14.45	349,095	+0.00(+0.00%)
May 21, 2003	14.77	14.77	14.35	14.45	577,250	-0.29(-1.99%)
May 20, 2003	14.75	14.90	14.61	14.74	667,801	-0.08(-0.55%)
May 19, 2003	15.06	15.09	14.71	14.82	515,003	-0.11(-0.71%)
May 16, 2003	15.30	15.30	14.75	14.93	380,830	-0.33(-2.19%)
May 15, 2003	14.73	15.29	14.63	15.26	1,046,304	+0.57(+3.89%)
May 14, 2003	14.75	14.92	14.58	14.69	1,189,790	-0.16(-1.04%)
May 13, 2003	15.50	15.50	14.75	14.85	2,021,785	-0.65(-4.21%)
May 12, 2003	15.51	15.82	15.39	15.50	1,037,849	-0.07(-0.47%)
May 09, 2003	15.34	15.57	15.27	15.57	675,031	+0.23(+1.49%)
May 08, 2003	15.33	15.44	15.15	15.34	962,124	+0.00(+0.00%)
May 07, 2003	15.08	15.47	15.03	15.34	1,916,530	+0.16(+1.08%)
May 06, 2003	14.89	15.20	14.85	15.18	586,562	+0.33(+2.25%)
May 05, 2003	15.18	15.20	14.77	14.85	909,681	-0.17(-1.14%)

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.