Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.14	14.46	13.91	14.34	520,717	+0.24(+1.70%)
Jul 30, 2003	13.96	14.21	13.81	14.10	538,391	+0.14(+0.97%)
Jul 29, 2003	14.12	14.44	13.76	13.96	678,787	+0.00(+0.00%)
Jul 28, 2003	14.44	14.44	13.92	13.96	982,769	-0.53(-3.63%)
Jul 25, 2003	16.61	16.61	14.12	14.49	1,090,823	-2.11(-12.73%)
Jul 24, 2003	16.75	16.87	16.48	16.60	212,724	+0.09(+0.53%)
Jul 23, 2003	16.58	16.69	16.45	16.51	164,338	+0.02(+0.10%)
Jul 22, 2003	16.52	16.74	16.35	16.50	340,333	-0.02(-0.10%)
Jul 21, 2003	16.56	16.58	16.44	16.51	205,453	-0.05(-0.29%)
Jul 18, 2003	16.37	16.59	16.35	16.56	194,924	+0.30(+1.81%)
Jul 17, 2003	16.43	16.47	16.19	16.27	260,609	-0.25(-1.50%)
Jul 16, 2003	16.59	16.67	16.23	16.51	181,762	+0.04(+0.24%)
Jul 15, 2003	16.75	17.18	16.39	16.47	379,569	-0.17(-1.01%)
Jul 14, 2003	16.43	16.67	16.35	16.64	321,405	+0.40(+2.46%)
Jul 11, 2003	16.15	16.27	16.02	16.24	279,913	+0.06(+0.39%)
Jul 10, 2003	16.43	16.50	16.13	16.18	327,798	-0.12(-0.73%)
Jul 09, 2003	16.16	16.35	16.12	16.30	356,253	+0.14(+0.84%)
Jul 08, 2003	15.99	16.28	15.89	16.16	332,812	+0.15(+0.95%)
Jul 07, 2003	15.68	16.01	15.57	16.01	213,100	+0.44(+2.82%)
Jul 03, 2003	15.24	15.68	15.18	15.57	120,464	+0.34(+2.20%)
Jul 02, 2003	15.28	15.32	15.08	15.24	240,427	+0.01(+0.05%)
Jul 01, 2003	15.09	15.32	14.80	15.23	324,539	-0.06(-0.37%)
Jun 30, 2003	15.48	15.60	15.16	15.28	342,590	-0.36(-2.29%)
Jun 27, 2003	15.60	15.73	15.46	15.64	238,421	+0.17(+1.08%)
Jun 26, 2003	15.20	15.56	15.04	15.48	336,447	+0.23(+1.52%)
Jun 25, 2003	15.24	15.34	15.10	15.24	285,930	-0.03(-0.21%)
Jun 24, 2003	15.01	15.37	14.97	15.28	234,535	+0.27(+1.81%)
Jun 23, 2003	15.13	15.13	14.84	15.01	289,565	-0.11(-0.74%)
Jun 20, 2003	15.16	15.20	15.00	15.12	261,988	+0.07(+0.48%)
Jun 19, 2003	15.08	15.17	14.93	15.05	375,307	+0.02(+0.16%)
Jun 18, 2003	14.88	15.16	14.77	15.02	254,466	+0.06(+0.43%)
Jun 17, 2003	15.08	15.08	14.53	14.96	302,853	+0.00(+0.00%)
Jun 16, 2003	14.85	15.16	14.52	14.96	633,535	+0.30(+2.07%)
Jun 13, 2003	15.72	15.72	14.64	14.65	629,147	-1.52(-9.37%)
Jun 12, 2003	15.73	16.30	15.64	16.17	335,194	+0.41(+2.63%)
Jun 11, 2003	15.56	15.87	15.32	15.76	171,107	+0.24(+1.54%)
Jun 10, 2003	15.21	15.53	15.16	15.52	166,970	+0.45(+2.96%)
Jun 09, 2003	15.40	15.40	15.00	15.07	261,361	-0.34(-2.18%)
Jun 06, 2003	15.72	15.76	15.40	15.40	314,009	-0.16(-1.02%)
Jun 05, 2003	15.32	15.60	15.24	15.56	265,623	+0.31(+2.04%)
Jun 04, 2003	14.96	15.32	14.89	15.25	211,220	+0.14(+0.90%)
Jun 03, 2003	15.00	15.14	14.91	15.12	207,960	+0.20(+1.34%)
Jun 02, 2003	14.80	15.10	14.77	14.92	287,184	+0.18(+1.19%)
May 30, 2003	14.31	14.79	14.26	14.74	290,443	+0.58(+4.11%)
May 29, 2003	14.21	14.29	13.98	14.16	363,524	-0.04(-0.28%)
May 28, 2003	14.24	14.24	14.09	14.20	346,350	+0.00(+0.00%)
May 27, 2003	13.88	14.28	13.74	14.20	375,182	+0.33(+2.36%)
May 23, 2003	13.74	14.08	13.66	13.87	255,344	+0.17(+1.22%)
May 22, 2003	13.68	13.82	13.44	13.71	147,540	+0.09(+0.64%)
May 21, 2003	13.64	13.66	13.43	13.62	254,592	-0.13(-0.93%)
May 20, 2003	13.59	13.76	13.51	13.75	369,666	+0.19(+1.41%)
May 19, 2003	13.28	13.66	13.03	13.55	492,387	+0.12(+0.89%)
May 16, 2003	13.68	13.68	13.36	13.43	323,912	-0.35(-2.55%)
May 15, 2003	13.76	13.94	13.64	13.79	234,034	+0.18(+1.29%)
May 14, 2003	13.64	13.71	13.35	13.61	272,016	+0.05(+0.35%)
May 13, 2003	13.44	13.61	13.29	13.56	641,181	+0.06(+0.41%)
May 12, 2003	13.36	13.52	13.33	13.51	210,468	+0.20(+1.50%)
May 09, 2003	13.40	13.48	13.24	13.31	174,366	+0.01(+0.06%)
May 08, 2003	13.56	13.56	13.18	13.30	227,892	+0.10(+0.79%)
May 07, 2003	13.18	13.50	13.05	13.19	350,988	+0.04(+0.30%)
May 06, 2003	13.16	13.27	12.96	13.15	179,380	+0.05(+0.36%)
May 05, 2003	13.12	13.16	12.86	13.11	219,618	-0.07(-0.54%)
May 02, 2003	13.32	13.39	13.04	13.18	281,919	-0.22(-1.67%)

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.