Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.63	15.33	14.63	15.28	13,360	+0.65(+4.42%)
Jul 30, 2003	14.95	14.97	14.52	14.63	44,488	-0.32(-2.14%)
Jul 29, 2003	15.29	15.43	14.95	14.95	18,594	-0.40(-2.60%)
Jul 28, 2003	15.22	15.46	15.04	15.35	6,611	+0.12(+0.81%)
Jul 25, 2003	15.22	15.25	15.10	15.22	19,145	-0.09(-0.62%)
Jul 24, 2003	15.30	15.38	15.30	15.32	29,612	-0.17(-1.08%)
Jul 23, 2003	15.41	15.50	15.36	15.49	10,054	+0.09(+0.57%)
Jul 22, 2003	15.68	15.71	15.39	15.40	4,269	-0.28(-1.76%)
Jul 21, 2003	15.95	15.95	15.62	15.68	5,233	-0.28(-1.77%)
Jul 18, 2003	15.86	15.97	15.86	15.96	33,744	+0.02(+0.14%)
Jul 17, 2003	16.01	16.01	15.90	15.94	12,671	-0.11(-0.68%)
Jul 16, 2003	16.05	16.05	15.86	16.05	22,726	+0.00(+0.00%)
Jul 15, 2003	15.94	16.05	15.83	16.05	36,499	+0.02(+0.14%)
Jul 14, 2003	16.06	16.12	15.81	16.02	91,868	-0.04(-0.23%)
Jul 11, 2003	16.12	16.13	16.01	16.06	16,252	-0.06(-0.36%)
Jul 10, 2003	16.21	16.21	16.02	16.12	19,558	-0.17(-1.03%)
Jul 09, 2003	16.84	16.84	16.23	16.29	11,018	-0.52(-3.07%)
Jul 08, 2003	16.87	16.90	16.70	16.80	17,629	-0.08(-0.47%)
Jul 07, 2003	16.58	16.88	16.18	16.88	26,444	+0.28(+1.71%)
Jul 03, 2003	16.91	16.91	16.58	16.60	10,054	-0.35(-2.06%)
Jul 02, 2003	16.50	17.03	16.50	16.95	45,314	+0.45(+2.73%)
Jul 01, 2003	15.85	16.99	15.85	16.50	62,944	+0.65(+4.08%)
Jun 30, 2003	16.08	16.19	15.25	15.85	339,789	-0.23(-1.44%)
Jun 27, 2003	16.12	16.79	16.08	16.08	96,413	-0.09(-0.58%)
Jun 26, 2003	15.09	16.34	15.01	16.18	111,564	+1.19(+7.95%)
Jun 25, 2003	14.45	15.14	14.45	14.99	52,201	+0.60(+4.19%)
Jun 24, 2003	14.33	14.70	14.33	14.38	53,853	+0.07(+0.51%)
Jun 23, 2003	14.48	14.48	14.30	14.31	39,116	-0.19(-1.30%)
Jun 20, 2003	14.51	14.52	14.48	14.50	13,635	-0.09(-0.65%)
Jun 19, 2003	14.77	15.32	14.53	14.59	60,189	+0.00(+0.00%)
Jun 18, 2003	13.90	14.74	13.90	14.59	221,613	+0.71(+5.13%)
Jun 17, 2003	13.14	13.93	13.14	13.88	82,640	+0.78(+5.99%)
Jun 16, 2003	12.67	13.11	12.67	13.10	28,924	+0.53(+4.22%)
Jun 13, 2003	12.43	12.57	12.40	12.57	76,717	+0.14(+1.11%)
Jun 12, 2003	12.19	12.43	12.14	12.43	40,080	+0.31(+2.58%)
Jun 11, 2003	11.91	12.12	11.91	12.12	19,558	+0.17(+1.46%)
Jun 10, 2003	12.24	12.24	11.73	11.94	23,690	-0.29(-2.37%)
Jun 09, 2003	12.73	12.73	12.23	12.23	8,814	-0.50(-3.93%)
Jun 06, 2003	12.85	12.90	12.73	12.73	9,503	-0.17(-1.35%)
Jun 05, 2003	13.01	13.14	12.91	12.91	13,222	-0.05(-0.39%)
Jun 04, 2003	12.70	13.34	12.70	12.96	44,074	+0.26(+2.06%)
Jun 03, 2003	12.45	12.71	12.45	12.70	26,031	+0.25(+1.98%)
Jun 02, 2003	12.17	12.51	12.17	12.45	35,810	+0.30(+2.45%)
May 30, 2003	12.27	12.47	12.12	12.15	33,744	-0.08(-0.65%)
May 29, 2003	12.27	12.42	12.16	12.23	14,737	+0.00(+0.00%)
May 28, 2003	12.09	12.30	12.09	12.23	35,259	+0.12(+1.02%)
May 27, 2003	11.76	12.11	11.75	12.11	18,043	+0.41(+3.54%)
May 23, 2003	11.70	11.71	11.69	11.70	2,341	-0.01(-0.12%)
May 22, 2003	11.69	11.71	11.67	11.71	8,952	+0.00(+0.00%)
May 21, 2003	11.83	11.83	11.65	11.71	32,229	-0.04(-0.31%)
May 20, 2003	11.73	11.75	11.62	11.75	89,113	+0.02(+0.19%)
May 19, 2003	11.76	11.91	11.65	11.73	7,299	-0.15(-1.22%)
May 16, 2003	12.05	12.18	11.87	11.87	12,946	-0.29(-2.39%)
May 15, 2003	12.04	12.27	12.04	12.16	8,952	+0.13(+1.09%)
May 14, 2003	12.23	12.30	12.03	12.03	9,365	-0.25(-2.07%)
May 13, 2003	12.13	12.30	12.13	12.28	7,024	+0.15(+1.26%)
May 12, 2003	12.12	12.20	12.10	12.13	25,205	+0.02(+0.18%)
May 09, 2003	12.28	12.34	12.10	12.11	7,575	-0.16(-1.30%)
May 08, 2003	12.43	12.43	12.27	12.27	3,305	-0.15(-1.17%)
May 07, 2003	12.49	12.49	12.35	12.42	8,539	-0.04(-0.29%)
May 06, 2003	12.49	12.49	12.43	12.45	4,958	+0.11(+0.88%)
May 05, 2003	12.56	12.56	12.34	12.34	11,982	-0.22(-1.73%)
May 02, 2003	12.37	12.68	12.37	12.56	23,001	+0.18(+1.47%)

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.