Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.37	15.39	15.04	15.04	54,658	-0.25(-1.65%)
Jul 30, 2003	15.18	15.30	15.15	15.29	25,226	+0.06(+0.40%)
Jul 29, 2003	14.93	15.27	14.93	15.23	35,281	+0.10(+0.69%)
Jul 28, 2003	15.15	15.21	15.07	15.13	44,238	+0.08(+0.55%)
Jul 25, 2003	14.80	15.04	14.78	15.04	31,076	+0.30(+2.04%)
Jul 24, 2003	14.66	14.77	14.65	14.74	24,861	+0.09(+0.60%)
Jul 23, 2003	14.74	14.74	14.61	14.65	16,086	-0.03(-0.22%)
Jul 22, 2003	14.67	14.73	14.58	14.69	16,635	+0.02(+0.11%)
Jul 21, 2003	14.72	14.72	14.58	14.67	42,776	-0.10(-0.67%)
Jul 18, 2003	14.49	14.77	14.49	14.77	35,281	+0.27(+1.89%)
Jul 17, 2003	14.77	14.77	14.41	14.50	1,371,395	-0.27(-1.85%)
Jul 16, 2003	14.77	14.96	14.62	14.77	29,614	+0.00(+0.00%)
Jul 15, 2003	14.92	14.92	14.69	14.77	16,817	-0.39(-2.60%)
Jul 14, 2003	14.93	15.32	14.93	15.16	35,646	+0.37(+2.48%)
Jul 11, 2003	14.72	15.07	14.72	14.80	21,388	-0.01(-0.07%)
Jul 10, 2003	14.77	14.91	14.61	14.81	47,346	+0.10(+0.67%)
Jul 09, 2003	14.76	14.82	14.50	14.71	38,388	-0.03(-0.19%)
Jul 08, 2003	14.67	14.74	14.59	14.74	19,011	+0.01(+0.07%)
Jul 07, 2003	14.48	14.74	14.48	14.73	39,302	+0.36(+2.47%)
Jul 03, 2003	14.33	14.37	14.28	14.37	25,958	+0.04(+0.27%)
Jul 02, 2003	14.09	14.33	13.95	14.33	40,765	+0.25(+1.75%)
Jul 01, 2003	13.89	14.09	13.89	14.09	39,120	+0.08(+0.59%)
Jun 30, 2003	14.08	14.08	13.82	14.00	59,411	+0.00(+0.00%)
Jun 27, 2003	14.00	14.22	13.98	14.00	22,484	-0.14(-0.97%)
Jun 26, 2003	14.03	14.14	13.89	14.14	28,334	+0.25(+1.77%)
Jun 25, 2003	14.09	14.09	13.81	13.89	25,775	-0.05(-0.39%)
Jun 24, 2003	13.88	14.00	13.71	13.95	27,969	+0.11(+0.79%)
Jun 23, 2003	14.11	14.22	13.80	13.84	31,259	-0.32(-2.24%)
Jun 20, 2003	14.20	14.28	14.16	14.16	14,807	+0.02(+0.12%)
Jun 19, 2003	14.22	14.33	14.14	14.14	20,656	-0.08(-0.54%)
Jun 18, 2003	14.20	14.25	14.13	14.22	33,818	-0.03(-0.23%)
Jun 17, 2003	14.25	14.25	14.11	14.25	21,388	-0.08(-0.57%)
Jun 16, 2003	14.11	14.33	14.11	14.33	58,680	+0.16(+1.16%)
Jun 13, 2003	14.41	14.41	13.95	14.17	77,508	-0.21(-1.48%)
Jun 12, 2003	14.55	14.57	14.31	14.38	21,753	-0.14(-0.98%)
Jun 11, 2003	14.33	14.52	14.17	14.52	14,441	+0.08(+0.57%)
Jun 10, 2003	14.23	14.61	14.22	14.44	48,625	+0.07(+0.49%)
Jun 09, 2003	13.89	14.91	13.77	14.37	171,470	+0.37(+2.66%)
Jun 06, 2003	13.87	14.14	13.76	14.00	21,022	+0.03(+0.20%)
Jun 05, 2003	14.02	14.09	13.89	13.97	16,452	-0.04(-0.27%)
Jun 04, 2003	13.70	14.10	13.70	14.01	42,776	+0.17(+1.22%)
Jun 03, 2003	13.84	13.86	13.73	13.84	16,452	-0.10(-0.71%)
Jun 02, 2003	13.73	13.94	13.73	13.94	58,314	+0.21(+1.51%)
May 30, 2003	13.51	13.73	13.41	13.73	34,549	+0.25(+1.83%)
May 29, 2003	13.68	13.73	13.37	13.48	58,680	-0.05(-0.40%)
May 28, 2003	13.70	13.71	13.50	13.54	53,195	-0.16(-1.20%)
May 27, 2003	13.68	13.70	13.57	13.70	18,463	+0.03(+0.20%)
May 23, 2003	13.57	13.68	13.51	13.68	13,527	+0.05(+0.36%)
May 22, 2003	13.62	13.63	13.48	13.63	11,699	-0.02(-0.16%)
May 21, 2003	13.59	13.65	13.51	13.65	6,215	+0.09(+0.69%)
May 20, 2003	13.51	13.63	13.49	13.56	12,979	+0.13(+0.94%)
May 19, 2003	13.62	13.68	13.37	13.43	14,258	-0.08(-0.61%)
May 16, 2003	13.50	13.57	13.41	13.51	24,130	+0.00(+0.00%)
May 15, 2003	13.40	13.59	13.38	13.51	29,248	+0.05(+0.41%)
May 14, 2003	13.35	13.46	13.30	13.46	18,828	+0.00(+0.00%)
May 13, 2003	13.27	13.46	13.26	13.46	38,206	+0.05(+0.41%)
May 12, 2003	13.55	13.60	13.40	13.40	20,474	-0.09(-0.69%)
May 09, 2003	13.36	13.50	13.32	13.50	23,764	+0.13(+0.94%)
May 08, 2003	13.46	13.46	13.32	13.37	14,807	-0.19(-1.37%)
May 07, 2003	13.27	13.57	13.27	13.56	48,808	+0.15(+1.14%)
May 06, 2003	13.29	13.40	13.23	13.40	86,831	+0.11(+0.82%)
May 05, 2003	13.40	13.40	13.23	13.29	11,882	-0.01(-0.08%)
May 02, 2003	13.13	13.40	13.13	13.30	20,108	+0.18(+1.33%)

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.