Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.12	17.28	16.90	17.03	258,972	-0.04(-0.25%)
Jul 30, 2003	17.19	17.26	16.96	17.08	200,290	-0.09(-0.55%)
Jul 29, 2003	17.04	17.23	16.66	17.17	204,741	+0.14(+0.80%)
Jul 28, 2003	17.02	17.29	16.90	17.03	247,610	+0.03(+0.15%)
Jul 25, 2003	16.56	17.05	16.40	17.01	281,344	+0.47(+2.84%)
Jul 24, 2003	16.72	16.92	16.50	16.54	380,903	-0.10(-0.62%)
Jul 23, 2003	16.90	16.99	16.43	16.64	311,914	+0.06(+0.36%)
Jul 22, 2003	16.01	16.74	15.97	16.58	481,283	+0.68(+4.30%)
Jul 21, 2003	16.00	16.00	15.51	15.90	301,841	-0.09(-0.59%)
Jul 18, 2003	15.88	16.05	15.75	15.99	123,688	+0.20(+1.24%)
Jul 17, 2003	15.95	15.95	15.63	15.79	232,032	-0.13(-0.80%)
Jul 16, 2003	16.14	16.18	15.90	15.92	114,317	-0.10(-0.64%)
Jul 15, 2003	16.03	16.16	15.88	16.03	161,638	+0.03(+0.16%)
Jul 14, 2003	15.99	16.14	15.88	16.00	119,705	+0.18(+1.13%)
Jul 11, 2003	15.55	15.83	15.55	15.82	150,627	+0.18(+1.15%)
Jul 10, 2003	15.86	15.88	15.45	15.64	179,558	-0.29(-1.82%)
Jul 09, 2003	15.88	16.06	15.62	15.93	224,302	+0.09(+0.59%)
Jul 08, 2003	15.71	16.03	15.60	15.84	201,930	+0.21(+1.37%)
Jul 07, 2003	15.58	15.84	15.58	15.62	243,979	+0.20(+1.27%)
Jul 03, 2003	15.45	15.58	15.22	15.43	103,776	-0.11(-0.71%)
Jul 02, 2003	15.45	15.61	15.28	15.54	143,131	+0.15(+0.94%)
Jul 01, 2003	15.01	15.39	14.94	15.39	328,078	+0.39(+2.62%)
Jun 30, 2003	15.34	15.45	14.90	15.00	288,606	-0.33(-2.17%)
Jun 27, 2003	15.39	15.66	15.27	15.33	98,154	-0.11(-0.72%)
Jun 26, 2003	15.37	15.52	15.20	15.44	122,751	+0.12(+0.78%)
Jun 25, 2003	15.32	15.44	15.16	15.32	205,210	+0.15(+1.01%)
Jun 24, 2003	15.48	15.60	15.09	15.17	337,565	-0.32(-2.04%)
Jun 23, 2003	15.80	15.81	15.43	15.49	281,695	-0.31(-1.95%)
Jun 20, 2003	15.92	16.01	15.68	15.79	798,234	+0.00(+0.00%)
Jun 19, 2003	16.14	16.52	15.61	15.79	581,077	-0.31(-1.91%)
Jun 18, 2003	16.18	16.19	15.97	16.10	175,693	-0.15(-0.89%)
Jun 17, 2003	16.06	16.25	15.88	16.25	174,639	+0.10(+0.63%)
Jun 16, 2003	15.71	16.19	15.71	16.14	343,422	+0.38(+2.38%)
Jun 13, 2003	15.92	15.96	15.71	15.77	288,606	-0.20(-1.23%)
Jun 12, 2003	15.88	16.02	15.75	15.97	211,769	-0.09(-0.53%)
Jun 11, 2003	15.99	16.08	15.69	16.05	154,141	+0.06(+0.37%)
Jun 10, 2003	15.88	16.03	15.70	15.99	280,524	+0.01(+0.05%)
Jun 09, 2003	16.26	16.31	15.81	15.98	259,323	-0.41(-2.50%)
Jun 06, 2003	16.18	16.71	16.16	16.39	419,204	+0.34(+2.13%)
Jun 05, 2003	15.80	16.06	15.74	16.05	203,336	+0.19(+1.18%)
Jun 04, 2003	15.71	16.05	15.66	15.86	227,816	+0.17(+1.09%)
Jun 03, 2003	15.54	15.78	15.50	15.69	242,808	+0.20(+1.27%)
Jun 02, 2003	15.54	15.84	15.47	15.50	320,230	+0.06(+0.39%)
May 30, 2003	14.98	15.53	14.98	15.44	377,858	+0.58(+3.91%)
May 29, 2003	14.83	15.06	14.73	14.86	224,770	+0.13(+0.87%)
May 28, 2003	14.86	14.97	14.69	14.73	362,280	-0.01(-0.06%)
May 27, 2003	14.22	15.36	14.15	14.74	529,891	+0.56(+3.91%)
May 23, 2003	13.89	14.18	13.75	14.18	200,876	+0.33(+2.40%)
May 22, 2003	14.00	14.16	13.85	13.85	220,085	-0.11(-0.80%)
May 21, 2003	13.87	14.03	13.83	13.96	197,011	-0.01(-0.06%)
May 20, 2003	13.87	14.17	13.83	13.97	220,436	+0.18(+1.30%)
May 19, 2003	14.13	14.23	13.79	13.79	240,231	-0.43(-3.00%)
May 16, 2003	14.43	14.54	14.22	14.22	286,966	-0.35(-2.40%)
May 15, 2003	14.64	14.70	14.45	14.57	159,881	+0.05(+0.35%)
May 14, 2003	14.68	14.73	14.34	14.51	193,965	+0.00(+0.00%)
May 13, 2003	14.86	14.86	14.40	14.51	273,262	-0.28(-1.90%)
May 12, 2003	14.51	14.80	14.51	14.80	281,578	+0.24(+1.64%)
May 09, 2003	14.51	14.59	14.45	14.56	211,066	+0.04(+0.29%)
May 08, 2003	14.51	14.74	14.40	14.51	212,706	-0.09(-0.58%)
May 07, 2003	14.83	14.83	14.30	14.60	369,190	-0.23(-1.55%)
May 06, 2003	14.92	15.19	14.73	14.83	201,462	-0.05(-0.34%)
May 05, 2003	14.95	15.03	14.68	14.88	180,027	-0.03(-0.23%)
May 02, 2003	14.54	14.97	14.54	14.92	238,826	+0.38(+2.58%)

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.