Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.16	14.28	14.08	14.08	140,320	+0.00(+0.03%)
Jul 30, 2003	14.16	14.16	14.03	14.08	29,327	-0.06(-0.41%)
Jul 29, 2003	14.18	14.22	14.03	14.14	75,800	-0.04(-0.28%)
Jul 28, 2003	14.13	14.23	14.12	14.18	47,826	+0.04(+0.31%)
Jul 25, 2003	14.05	14.13	13.84	14.13	86,628	+0.08(+0.58%)
Jul 24, 2003	14.17	14.23	14.03	14.05	61,362	-0.06(-0.42%)
Jul 23, 2003	14.05	14.11	13.93	14.11	30,681	+0.07(+0.47%)
Jul 22, 2003	13.93	14.05	13.87	14.04	208,902	+0.17(+1.23%)
Jul 21, 2003	13.97	14.01	13.81	13.87	125,882	-0.19(-1.34%)
Jul 18, 2003	14.02	14.06	13.92	14.06	35,644	+0.17(+1.20%)
Jul 17, 2003	14.08	14.11	13.88	13.90	25,266	-0.33(-2.31%)
Jul 16, 2003	14.35	14.37	14.13	14.22	114,602	-0.12(-0.86%)
Jul 15, 2003	14.49	14.49	14.30	14.35	101,969	-0.05(-0.35%)
Jul 14, 2003	14.45	14.54	14.36	14.40	90,689	+0.13(+0.92%)
Jul 11, 2003	14.18	14.29	14.18	14.27	272,971	+0.12(+0.83%)
Jul 10, 2003	14.26	14.26	14.08	14.15	144,832	-0.28(-1.97%)
Jul 09, 2003	14.32	14.48	14.27	14.44	275,227	+0.03(+0.20%)
Jul 08, 2003	14.24	14.43	14.15	14.41	284,702	+0.21(+1.52%)
Jul 07, 2003	14.01	14.21	14.01	14.19	114,602	+0.32(+2.28%)
Jul 03, 2003	13.92	13.99	13.85	13.87	69,934	-0.07(-0.48%)
Jul 02, 2003	13.76	13.94	13.76	13.94	375,843	+0.20(+1.45%)
Jul 01, 2003	13.49	13.74	13.41	13.74	355,990	+0.08(+0.58%)
Jun 30, 2003	13.79	13.79	13.54	13.66	140,320	+0.00(+0.03%)
Jun 27, 2003	13.79	13.84	13.64	13.66	43,314	-0.07(-0.53%)
Jun 26, 2003	13.59	13.75	13.59	13.73	106,481	+0.18(+1.31%)
Jun 25, 2003	13.54	13.75	13.52	13.55	148,442	+0.00(+0.02%)
Jun 24, 2003	13.52	13.62	13.43	13.55	55,947	-0.01(-0.06%)
Jun 23, 2003	13.65	13.65	13.45	13.56	79,409	-0.26(-1.89%)
Jun 20, 2003	13.81	13.88	13.74	13.82	24,815	+0.00(+0.02%)
Jun 19, 2003	14.05	14.07	13.77	13.82	79,409	-0.23(-1.63%)
Jun 18, 2003	13.87	14.12	13.87	14.05	76,702	-0.02(-0.14%)
Jun 17, 2003	14.03	14.11	14.00	14.07	823,877	+0.01(+0.09%)
Jun 16, 2003	13.83	14.05	13.82	14.05	379,452	+0.29(+2.08%)
Jun 13, 2003	13.93	13.96	13.68	13.77	211,158	-0.15(-1.08%)
Jun 12, 2003	13.97	13.98	13.80	13.92	281,544	-0.00(-0.02%)
Jun 11, 2003	13.64	13.92	13.61	13.92	171,001	+0.23(+1.67%)
Jun 10, 2003	13.56	13.69	13.52	13.69	457,058	+0.15(+1.11%)
Jun 09, 2003	13.71	13.72	13.50	13.54	110,090	-0.27(-1.97%)
Jun 06, 2003	14.13	14.21	13.78	13.81	156,563	+0.00(+0.02%)
Jun 05, 2003	13.59	13.87	13.56	13.81	77,153	+0.13(+0.92%)
Jun 04, 2003	13.43	13.72	13.43	13.69	117,310	+0.25(+1.90%)
Jun 03, 2003	13.41	13.43	13.34	13.43	34,290	-0.01(-0.07%)
Jun 02, 2003	13.56	13.66	13.41	13.44	232,815	+0.06(+0.46%)
May 30, 2003	13.29	13.42	13.29	13.38	93,848	+0.18(+1.38%)
May 29, 2003	13.17	13.31	13.15	13.20	170,099	+0.05(+0.40%)
May 28, 2003	13.19	13.23	13.12	13.14	58,203	+0.01(+0.08%)
May 27, 2003	12.81	13.17	12.81	13.13	348,771	+0.30(+2.33%)
May 23, 2003	12.77	12.85	12.73	12.83	36,997	+0.03(+0.23%)
May 22, 2003	12.61	12.80	12.57	12.80	79,409	+0.20(+1.60%)
May 21, 2003	12.42	12.61	12.42	12.60	128,589	+0.16(+1.32%)
May 20, 2003	12.58	12.62	12.40	12.44	363,661	-0.12(-0.94%)
May 19, 2003	12.85	12.85	12.56	12.56	1,460,059	-0.31(-2.41%)
May 16, 2003	12.91	12.93	12.79	12.87	36,997	-0.05(-0.36%)
May 15, 2003	12.83	12.92	12.79	12.91	37,900	+0.15(+1.15%)
May 14, 2003	12.82	12.84	12.75	12.77	87,982	-0.07(-0.52%)
May 13, 2003	12.75	12.88	12.73	12.83	55,496	-0.02(-0.14%)
May 12, 2003	12.63	12.86	12.59	12.85	94,299	+0.22(+1.72%)
May 09, 2003	12.49	12.64	12.49	12.63	19,852	+0.14(+1.14%)
May 08, 2003	12.41	12.55	12.41	12.49	58,203	-0.12(-0.97%)
May 07, 2003	12.64	12.73	12.57	12.61	146,637	-0.08(-0.59%)
May 06, 2003	12.63	12.76	12.60	12.69	94,750	+0.10(+0.79%)
May 05, 2003	12.63	12.72	12.57	12.59	279,288	+0.07(+0.55%)
May 02, 2003	12.32	12.54	12.31	12.52	105,127	+0.26(+2.13%)

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.