Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.54	14.85	14.54	14.76	813,496	+0.23(+1.58%)
Jul 30, 2003	14.52	14.71	14.39	14.54	366,905	-0.01(-0.07%)
Jul 29, 2003	14.47	14.79	14.40	14.54	467,218	-0.05(-0.33%)
Jul 28, 2003	14.33	14.59	14.20	14.59	549,206	+0.17(+1.19%)
Jul 25, 2003	14.34	14.51	14.33	14.42	566,274	+0.08(+0.53%)
Jul 24, 2003	14.54	14.79	14.34	14.34	472,663	-0.19(-1.31%)
Jul 23, 2003	14.54	14.65	14.39	14.54	668,786	+0.10(+0.73%)
Jul 22, 2003	14.04	14.55	14.03	14.43	1,023,336	+0.51(+3.64%)
Jul 21, 2003	14.32	14.46	13.92	13.92	1,856,204	-0.56(-3.89%)
Jul 18, 2003	14.23	14.92	14.03	14.49	2,990,847	+1.01(+7.51%)
Jul 17, 2003	13.61	13.70	13.30	13.48	736,010	-0.04(-0.28%)
Jul 16, 2003	13.50	13.80	13.39	13.51	602,818	+0.02(+0.14%)
Jul 15, 2003	13.75	13.75	13.40	13.49	847,213	-0.28(-2.01%)
Jul 14, 2003	13.82	13.99	13.69	13.77	867,631	+0.05(+0.35%)
Jul 11, 2003	13.48	13.74	13.48	13.72	705,330	+0.16(+1.20%)
Jul 10, 2003	13.48	13.61	13.43	13.56	968,991	-0.09(-0.63%)
Jul 09, 2003	13.51	13.69	13.42	13.65	955,379	+0.11(+0.78%)
Jul 08, 2003	13.42	13.75	13.39	13.54	1,067,838	+0.08(+0.57%)
Jul 07, 2003	13.04	13.52	13.04	13.47	969,829	+0.53(+4.06%)
Jul 03, 2003	13.06	13.12	12.93	12.94	244,499	-0.21(-1.60%)
Jul 02, 2003	13.08	13.20	13.05	13.15	1,627,202	+0.02(+0.15%)
Jul 01, 2003	12.63	13.18	12.35	13.13	3,582,776	+0.51(+4.01%)
Jun 30, 2003	12.92	13.13	12.62	12.63	2,262,585	-0.11(-0.90%)
Jun 27, 2003	12.70	12.94	12.70	12.74	716,534	+0.13(+1.06%)
Jun 26, 2003	12.76	12.84	12.48	12.61	1,439,979	-0.24(-1.86%)
Jun 25, 2003	12.77	12.89	12.63	12.84	1,139,250	+0.07(+0.52%)
Jun 24, 2003	12.80	13.07	12.53	12.78	1,556,103	-0.35(-2.69%)
Jun 23, 2003	12.90	13.30	12.90	13.13	566,693	-0.06(-0.43%)
Jun 20, 2003	13.06	13.21	12.84	13.19	513,710	+0.33(+2.60%)
Jun 19, 2003	13.13	13.27	12.79	12.85	1,096,633	-0.25(-1.90%)
Jun 18, 2003	13.13	13.27	12.98	13.10	484,705	-0.22(-1.65%)
Jun 17, 2003	13.37	13.37	13.12	13.32	948,154	+0.08(+0.58%)
Jun 16, 2003	12.94	13.37	12.89	13.25	1,007,001	+0.53(+4.13%)
Jun 13, 2003	12.70	12.92	12.36	12.72	1,741,650	+0.11(+0.91%)
Jun 12, 2003	12.75	12.80	12.42	12.61	723,864	-0.10(-0.75%)
Jun 11, 2003	12.99	12.99	12.59	12.70	1,700,080	-0.37(-2.85%)
Jun 10, 2003	13.35	13.35	12.88	13.07	1,149,303	+0.18(+1.41%)
Jun 09, 2003	13.45	13.54	12.78	12.89	1,040,090	-0.82(-5.99%)
Jun 06, 2003	13.75	14.13	13.61	13.71	833,600	-0.12(-0.90%)
Jun 05, 2003	13.56	13.90	13.44	13.84	779,570	+0.28(+2.04%)
Jun 04, 2003	13.45	13.60	13.41	13.56	741,769	+0.16(+1.21%)
Jun 03, 2003	13.66	13.66	13.37	13.40	802,711	-0.26(-1.89%)
Jun 02, 2003	13.61	13.91	13.52	13.66	676,220	-0.05(-0.35%)
May 30, 2003	13.47	13.70	13.32	13.70	651,613	+0.29(+2.14%)
May 29, 2003	13.51	13.52	13.32	13.42	402,507	+0.00(+0.00%)
May 28, 2003	13.47	13.50	13.31	13.42	427,323	+0.04(+0.29%)
May 27, 2003	13.48	13.50	13.28	13.38	806,480	-0.20(-1.48%)
May 23, 2003	13.54	13.68	13.37	13.58	921,871	+0.19(+1.43%)
May 22, 2003	13.25	13.54	13.25	13.39	608,787	+0.11(+0.79%)
May 21, 2003	13.09	13.32	12.99	13.28	597,059	+0.26(+1.98%)
May 20, 2003	13.13	13.32	12.91	13.03	546,589	-0.10(-0.73%)
May 19, 2003	13.27	13.32	13.11	13.12	545,856	-0.24(-1.79%)
May 16, 2003	13.67	13.67	13.27	13.36	541,248	-0.37(-2.71%)
May 15, 2003	13.62	13.78	13.62	13.73	550,568	+0.02(+0.14%)
May 14, 2003	13.89	13.89	13.67	13.71	522,505	-0.13(-0.97%)
May 13, 2003	13.81	14.18	13.76	13.85	695,173	-0.15(-1.09%)
May 12, 2003	14.09	14.18	13.97	14.00	364,916	+0.15(+1.10%)
May 09, 2003	13.47	13.90	13.47	13.85	506,799	+0.47(+3.50%)
May 08, 2003	13.58	13.69	13.38	13.38	297,378	-0.26(-1.89%)
May 07, 2003	13.45	13.70	13.33	13.64	342,612	+0.14(+1.06%)
May 06, 2003	13.66	13.84	13.49	13.49	397,586	-0.20(-1.46%)
May 05, 2003	13.74	13.85	13.56	13.69	355,806	+0.05(+0.35%)
May 02, 2003	13.40	13.94	13.38	13.65	656,116	+0.28(+2.07%)

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.