Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.70	15.99	15.46	15.85	157,639	+0.06(+0.36%)
Jul 30, 2003	15.58	15.99	15.43	15.79	248,819	+0.10(+0.62%)
Jul 29, 2003	15.56	15.98	15.13	15.70	343,229	+0.00(+0.01%)
Jul 28, 2003	16.10	16.42	15.37	15.70	435,279	+0.08(+0.51%)
Jul 25, 2003	15.69	15.82	15.46	15.62	406,086	+0.40(+2.65%)
Jul 24, 2003	15.10	15.46	14.89	15.21	430,434	+0.07(+0.46%)
Jul 23, 2003	14.61	15.19	14.34	15.15	588,074	+1.10(+7.82%)
Jul 22, 2003	14.08	14.40	13.69	14.05	189,565	+0.08(+0.58%)
Jul 21, 2003	13.08	14.09	13.00	13.97	436,148	+1.11(+8.64%)
Jul 18, 2003	12.74	13.07	12.68	12.86	84,844	-0.23(-1.72%)
Jul 17, 2003	12.48	13.37	12.36	13.08	318,384	+0.60(+4.77%)
Jul 16, 2003	12.56	12.71	12.15	12.49	422,484	-0.23(-1.77%)
Jul 15, 2003	13.69	13.84	12.56	12.71	764,223	-0.97(-7.12%)
Jul 14, 2003	13.70	14.01	13.67	13.69	107,701	-0.05(-0.35%)
Jul 11, 2003	13.75	13.73	13.59	13.73	97,590	-0.02(-0.12%)
Jul 10, 2003	13.04	13.98	12.97	13.75	167,826	+0.15(+1.12%)
Jul 09, 2003	13.46	13.76	13.37	13.60	110,310	+0.11(+0.84%)
Jul 08, 2003	13.93	14.05	13.42	13.48	253,291	-0.39(-2.84%)
Jul 07, 2003	13.89	14.32	13.57	13.88	431,304	-0.52(-3.63%)
Jul 03, 2003	14.76	14.76	14.34	14.40	134,285	-0.17(-1.16%)
Jul 02, 2003	14.33	14.77	14.31	14.57	459,865	+0.16(+1.12%)
Jul 01, 2003	13.99	14.47	13.88	14.41	286,707	+0.72(+5.29%)
Jun 30, 2003	13.98	13.98	13.47	13.69	207,701	+0.00(+0.00%)
Jun 27, 2003	13.69	13.77	13.27	13.69	189,525	+0.23(+1.67%)
Jun 26, 2003	13.62	13.68	13.28	13.46	208,571	-0.33(-2.39%)
Jun 25, 2003	13.52	13.97	13.52	13.79	233,540	+0.21(+1.54%)
Jun 24, 2003	14.45	14.57	13.12	13.58	477,888	-0.91(-6.28%)
Jun 23, 2003	14.77	14.97	14.09	14.49	234,906	-0.24(-1.63%)
Jun 20, 2003	14.53	14.96	14.09	14.73	362,608	-0.04(-0.27%)
Jun 19, 2003	14.65	15.19	14.42	14.77	477,142	+0.19(+1.33%)
Jun 18, 2003	14.45	14.81	14.29	14.58	827,577	+0.01(+0.06%)
Jun 17, 2003	14.13	14.57	13.97	14.57	394,037	+0.44(+3.13%)
Jun 16, 2003	14.65	14.69	13.97	14.13	467,453	-0.14(-1.02%)
Jun 13, 2003	13.46	14.29	13.20	14.27	842,981	+0.85(+6.30%)
Jun 12, 2003	12.97	13.44	12.86	13.43	193,043	+0.29(+2.21%)
Jun 11, 2003	13.08	13.40	12.99	13.14	240,372	+0.15(+1.18%)
Jun 10, 2003	13.08	13.40	12.57	12.98	601,863	-0.74(-5.40%)
Jun 09, 2003	13.94	14.01	13.60	13.73	286,459	+0.19(+1.43%)
Jun 06, 2003	14.17	14.41	13.29	13.53	759,254	-0.90(-6.25%)
Jun 05, 2003	14.70	15.17	14.41	14.43	517,639	+0.05(+0.34%)
Jun 04, 2003	14.61	14.83	14.29	14.39	185,093	-0.19(-1.27%)
Jun 03, 2003	15.05	15.05	14.29	14.57	213,043	-0.08(-0.55%)
Jun 02, 2003	13.93	14.69	13.89	14.65	384,471	+0.59(+4.18%)
May 30, 2003	14.01	14.32	13.69	14.06	448,074	-0.64(-4.33%)
May 29, 2003	13.69	15.08	13.69	14.70	753,664	+0.40(+2.82%)
May 28, 2003	14.49	14.76	14.05	14.30	872,546	-1.22(-7.88%)
May 27, 2003	16.58	16.66	15.42	15.52	470,434	-0.45(-2.82%)
May 23, 2003	15.75	16.08	15.71	15.97	252,298	+0.33(+2.11%)
May 22, 2003	16.10	16.37	15.42	15.64	285,341	-0.55(-3.38%)
May 21, 2003	15.86	16.48	15.45	16.19	510,931	+0.58(+3.71%)
May 20, 2003	16.14	16.34	15.17	15.61	428,447	-0.40(-2.51%)
May 19, 2003	16.93	17.11	15.50	16.01	756,894	-0.35(-2.16%)
May 16, 2003	16.34	16.90	16.33	16.37	656,024	+0.37(+2.32%)
May 15, 2003	15.30	16.22	15.29	16.00	600,248	+0.76(+4.97%)
May 14, 2003	14.42	15.25	14.29	15.24	401,490	+0.91(+6.35%)
May 13, 2003	14.73	14.85	14.09	14.33	393,664	-0.19(-1.28%)
May 12, 2003	14.65	14.84	14.38	14.51	426,707	+0.22(+1.52%)
May 09, 2003	14.08	14.33	13.77	14.30	250,558	+0.21(+1.49%)
May 08, 2003	13.47	14.63	12.88	14.09	468,571	+1.19(+9.24%)
May 07, 2003	13.89	13.97	12.90	12.90	378,012	-0.83(-6.04%)
May 06, 2003	14.61	14.67	13.41	13.73	615,030	-0.54(-3.79%)
May 05, 2003	13.63	14.89	13.45	14.27	426,956	+0.70(+5.17%)
May 02, 2003	12.94	13.69	12.73	13.56	505,589	+0.61(+4.72%)

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.