Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.00	16.18	15.93	15.98	503,487	-0.04(-0.22%)
Jul 30, 2003	15.96	16.05	15.86	16.02	333,450	+0.07(+0.44%)
Jul 29, 2003	16.16	16.22	15.92	15.95	512,737	-0.23(-1.41%)
Jul 28, 2003	16.17	16.25	15.87	16.17	671,583	+0.00(+0.03%)
Jul 25, 2003	16.09	16.17	15.96	16.17	277,152	+0.06(+0.38%)
Jul 24, 2003	16.35	16.47	16.10	16.11	322,944	-0.11(-0.68%)
Jul 23, 2003	16.38	16.51	16.11	16.22	299,763	-0.08(-0.48%)
Jul 22, 2003	16.23	16.33	16.16	16.30	346,240	+0.07(+0.46%)
Jul 21, 2003	16.33	16.48	16.20	16.22	404,252	-0.14(-0.88%)
Jul 18, 2003	15.99	16.37	15.96	16.37	417,612	+0.38(+2.36%)
Jul 17, 2003	15.81	16.02	15.75	15.99	404,708	+0.18(+1.16%)
Jul 16, 2003	15.83	15.85	15.71	15.81	668,157	+0.03(+0.19%)
Jul 15, 2003	15.93	16.01	15.75	15.78	472,312	-0.14(-0.91%)
Jul 14, 2003	16.20	16.22	15.89	15.92	446,161	-0.20(-1.22%)
Jul 11, 2003	15.90	16.20	15.89	16.12	177,573	+0.22(+1.40%)
Jul 10, 2003	16.17	16.17	15.76	15.89	527,583	-0.28(-1.71%)
Jul 09, 2003	15.89	16.20	15.89	16.17	563,554	+0.23(+1.43%)
Jul 08, 2003	16.22	16.22	15.86	15.94	880,104	-0.28(-1.70%)
Jul 07, 2003	16.54	16.56	16.18	16.22	561,955	-0.28(-1.67%)
Jul 03, 2003	16.43	16.59	16.34	16.49	164,441	+0.07(+0.40%)
Jul 02, 2003	16.57	16.57	16.38	16.43	420,924	-0.14(-0.87%)
Jul 01, 2003	16.55	16.60	16.38	16.57	369,650	+0.02(+0.13%)
Jun 30, 2003	16.65	16.73	16.50	16.55	402,767	-0.09(-0.53%)
Jun 27, 2003	16.64	16.79	16.55	16.64	582,739	+0.00(+0.00%)
Jun 26, 2003	16.77	16.94	16.63	16.64	528,610	-0.16(-0.94%)
Jun 25, 2003	16.57	16.90	16.57	16.80	371,135	+0.23(+1.40%)
Jun 24, 2003	16.55	16.67	16.54	16.56	202,011	-0.00(-0.03%)
Jun 23, 2003	16.59	16.70	16.45	16.57	292,568	-0.02(-0.13%)
Jun 20, 2003	16.67	16.69	16.39	16.59	2,312,801	+0.03(+0.16%)
Jun 19, 2003	16.38	16.73	16.07	16.56	612,544	+0.18(+1.10%)
Jun 18, 2003	16.50	16.55	16.38	16.38	623,964	-0.12(-0.74%)
Jun 17, 2003	16.59	16.66	16.49	16.51	729,823	+0.02(+0.13%)
Jun 16, 2003	16.59	16.64	16.36	16.48	639,608	-0.10(-0.58%)
Jun 13, 2003	16.91	16.91	16.37	16.58	674,438	-0.33(-1.94%)
Jun 12, 2003	17.85	17.85	16.80	16.91	773,331	-0.51(-2.92%)
Jun 11, 2003	16.75	17.45	16.70	17.42	681,747	+0.73(+4.35%)
Jun 10, 2003	16.55	16.73	16.55	16.69	338,932	+0.14(+0.85%)
Jun 09, 2003	16.57	16.64	16.49	16.55	419,668	-0.04(-0.26%)
Jun 06, 2003	16.67	16.80	16.55	16.59	649,087	-0.07(-0.45%)
Jun 05, 2003	16.65	16.70	16.49	16.67	432,229	+0.02(+0.11%)
Jun 04, 2003	16.60	16.86	16.32	16.65	806,448	+0.16(+0.96%)
Jun 03, 2003	16.32	16.50	16.08	16.49	431,773	+0.18(+1.10%)
Jun 02, 2003	16.16	16.46	16.14	16.31	474,368	+0.36(+2.28%)
May 30, 2003	15.74	16.03	15.71	15.95	223,023	+0.30(+1.90%)
May 29, 2003	15.85	15.85	15.54	15.65	500,975	-0.11(-0.69%)
May 28, 2003	16.06	16.06	15.76	15.76	451,528	-0.30(-1.88%)
May 27, 2003	15.87	16.18	15.85	16.06	266,075	+0.16(+0.99%)
May 23, 2003	15.78	15.95	15.74	15.91	644,519	+0.06(+0.36%)
May 22, 2003	15.98	16.04	15.82	15.85	833,056	-0.04(-0.28%)
May 21, 2003	15.11	15.89	15.08	15.89	2,265,524	+0.85(+5.65%)
May 20, 2003	14.90	15.15	14.89	15.04	1,342,824	+0.21(+1.45%)
May 19, 2003	14.78	14.93	14.60	14.83	966,778	+0.08(+0.56%)
May 16, 2003	14.82	14.86	14.65	14.75	457,124	-0.07(-0.50%)
May 15, 2003	14.95	14.99	14.76	14.82	380,956	-0.04(-0.29%)
May 14, 2003	14.80	14.94	14.71	14.86	285,831	+0.09(+0.62%)
May 13, 2003	14.45	14.84	14.38	14.77	588,106	+0.26(+1.81%)
May 12, 2003	14.41	14.62	14.34	14.51	448,788	+0.08(+0.58%)
May 09, 2003	14.51	14.58	14.34	14.43	567,551	+0.01(+0.06%)
May 08, 2003	14.40	14.57	14.33	14.42	557,159	-0.04(-0.27%)
May 07, 2003	14.33	14.56	14.17	14.46	991,559	+0.12(+0.86%)
May 06, 2003	14.48	14.50	14.27	14.34	486,472	-0.11(-0.79%)
May 05, 2003	14.64	14.69	14.34	14.45	832,370	-0.12(-0.84%)
May 02, 2003	14.58	14.88	14.55	14.57	670,555	-0.00(-0.03%)

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.