Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.52	15.53	13.90	15.19	5,012,182	-1.57(-9.38%)
Jul 30, 2003	17.00	17.00	16.75	16.76	318,938	-0.30(-1.79%)
Jul 29, 2003	17.04	17.09	16.90	17.06	746,676	-0.36(-2.08%)
Jul 28, 2003	17.05	17.52	17.04	17.43	553,443	+0.37(+2.18%)
Jul 25, 2003	16.66	17.06	16.66	17.05	251,622	+0.39(+2.34%)
Jul 24, 2003	16.19	16.70	16.16	16.66	430,782	+0.48(+2.94%)
Jul 23, 2003	16.30	16.43	16.13	16.19	376,278	-0.19(-1.16%)
Jul 22, 2003	16.09	16.38	15.87	16.38	226,208	+0.29(+1.78%)
Jul 21, 2003	16.19	16.19	15.90	16.09	158,576	-0.19(-1.17%)
Jul 18, 2003	16.19	16.33	16.04	16.28	197,853	+0.08(+0.47%)
Jul 17, 2003	16.52	16.52	15.85	16.21	329,125	-0.46(-2.74%)
Jul 16, 2003	16.69	16.84	16.29	16.66	239,230	-0.03(-0.17%)
Jul 15, 2003	16.66	16.87	16.66	16.69	283,442	+0.08(+0.46%)
Jul 14, 2003	16.57	16.85	16.53	16.62	432,463	+0.20(+1.22%)
Jul 11, 2003	16.24	16.46	16.19	16.42	259,288	+0.12(+0.76%)
Jul 10, 2003	16.41	16.43	16.09	16.29	178,425	-0.12(-0.75%)
Jul 09, 2003	16.17	16.43	16.14	16.42	278,192	+0.20(+1.23%)
Jul 08, 2003	16.18	16.24	15.95	16.22	353,174	+0.04(+0.24%)
Jul 07, 2003	16.57	16.78	16.10	16.18	1,019,617	-0.26(-1.56%)
Jul 03, 2003	16.62	16.64	16.40	16.44	610,783	-0.09(-0.52%)
Jul 02, 2003	16.48	16.60	16.39	16.52	600,911	+0.13(+0.81%)
Jul 01, 2003	16.34	16.43	16.25	16.39	557,854	-0.05(-0.29%)
Jun 30, 2003	16.43	16.52	16.16	16.44	691,751	+0.20(+1.23%)
Jun 27, 2003	16.16	16.33	16.16	16.24	621,810	+0.08(+0.47%)
Jun 26, 2003	15.90	16.17	15.84	16.16	415,975	+0.26(+1.62%)
Jun 25, 2003	15.82	16.02	15.76	15.90	155,636	+0.09(+0.54%)
Jun 24, 2003	15.76	15.95	15.63	15.82	270,525	-0.09(-0.54%)
Jun 23, 2003	16.06	16.19	15.71	15.90	270,105	-0.08(-0.48%)
Jun 20, 2003	16.24	16.28	15.87	15.98	315,053	-0.07(-0.42%)
Jun 19, 2003	16.04	16.39	16.04	16.04	527,609	+0.00(+0.00%)
Jun 18, 2003	16.14	16.14	15.81	16.04	277,036	-0.14(-0.88%)
Jun 17, 2003	16.50	16.50	16.09	16.19	918,695	-0.30(-1.85%)
Jun 16, 2003	15.57	16.56	15.57	16.49	827,749	+0.92(+5.93%)
Jun 13, 2003	15.21	15.71	15.13	15.57	739,325	+0.65(+4.34%)
Jun 12, 2003	14.71	14.99	14.67	14.92	242,696	+0.34(+2.35%)
Jun 11, 2003	14.28	14.73	14.26	14.58	242,275	+0.16(+1.12%)
Jun 10, 2003	14.36	14.52	14.28	14.42	121,295	+0.13(+0.93%)
Jun 09, 2003	14.28	14.29	14.04	14.28	184,096	-0.10(-0.66%)
Jun 06, 2003	14.55	14.62	14.17	14.38	294,259	-0.20(-1.37%)
Jun 05, 2003	14.14	14.60	13.91	14.58	230,934	+0.44(+3.10%)
Jun 04, 2003	13.81	14.28	13.74	14.14	419,020	+0.33(+2.41%)
Jun 03, 2003	14.17	14.18	13.71	13.81	350,234	-0.36(-2.55%)
Jun 02, 2003	14.40	14.59	14.05	14.17	225,263	-0.23(-1.59%)
May 30, 2003	14.31	14.66	14.15	14.40	424,691	+0.11(+0.80%)
May 29, 2003	14.08	14.29	14.01	14.28	316,103	+0.20(+1.42%)
May 28, 2003	14.18	14.19	13.90	14.08	270,420	-0.10(-0.67%)
May 27, 2003	14.25	14.38	14.00	14.18	219,382	-0.10(-0.67%)
May 23, 2003	14.26	14.36	14.24	14.27	249,627	-0.04(-0.27%)
May 22, 2003	13.85	14.33	13.85	14.31	438,764	+0.70(+5.18%)
May 21, 2003	13.43	13.62	13.10	13.61	186,196	+0.13(+0.99%)
May 20, 2003	13.48	13.66	13.33	13.47	172,859	-0.02(-0.14%)
May 19, 2003	13.45	13.51	12.79	13.49	276,511	+0.00(+0.00%)
May 16, 2003	13.45	13.75	13.39	13.49	141,878	-0.06(-0.42%)
May 15, 2003	13.57	13.59	13.32	13.55	266,325	-0.02(-0.14%)
May 14, 2003	13.81	13.97	13.57	13.57	363,361	-0.24(-1.72%)
May 13, 2003	14.09	14.12	13.67	13.81	664,027	-0.57(-3.97%)
May 12, 2003	14.68	14.68	14.28	14.38	266,955	-0.40(-2.71%)
May 09, 2003	14.76	14.79	14.64	14.78	147,654	+0.11(+0.78%)
May 08, 2003	14.62	14.81	14.47	14.66	184,621	-0.05(-0.32%)
May 07, 2003	14.59	14.76	14.47	14.71	124,341	+0.10(+0.65%)
May 06, 2003	14.24	14.62	14.24	14.62	212,765	+0.38(+2.68%)
May 05, 2003	14.00	14.24	13.91	14.24	175,169	+0.33(+2.40%)
May 02, 2003	13.95	13.98	13.78	13.90	234,609	-0.05(-0.34%)

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.