Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.22	14.35	14.13	14.23	653,209	+0.01(+0.09%)
Jul 30, 2003	14.05	14.23	14.02	14.22	426,876	+0.06(+0.44%)
Jul 29, 2003	14.17	14.22	13.92	14.16	335,094	-0.04(-0.31%)
Jul 28, 2003	14.17	14.30	14.01	14.20	645,200	+0.11(+0.80%)
Jul 25, 2003	14.08	14.26	13.97	14.09	457,951	-0.03(-0.22%)
Jul 24, 2003	14.20	14.30	14.09	14.12	373,697	-0.16(-1.09%)
Jul 23, 2003	14.17	14.32	13.97	14.28	1,430,717	+0.14(+0.97%)
Jul 22, 2003	14.14	14.23	13.98	14.14	711,034	-0.05(-0.35%)
Jul 21, 2003	14.20	14.31	13.98	14.19	592,181	-0.10(-0.70%)
Jul 18, 2003	14.41	14.52	14.08	14.29	798,651	-0.12(-0.82%)
Jul 17, 2003	14.36	14.45	14.23	14.41	314,591	-0.07(-0.47%)
Jul 16, 2003	14.48	14.70	14.29	14.48	577,284	-0.19(-1.32%)
Jul 15, 2003	14.65	14.78	14.58	14.67	452,024	+0.04(+0.26%)
Jul 14, 2003	14.79	14.85	14.60	14.63	255,805	-0.16(-1.06%)
Jul 11, 2003	14.65	14.80	14.64	14.79	279,351	+0.06(+0.38%)
Jul 10, 2003	14.98	15.00	14.52	14.73	341,981	-0.31(-2.08%)
Jul 09, 2003	15.13	15.13	14.87	15.05	287,681	-0.01(-0.04%)
Jul 08, 2003	14.95	15.15	14.87	15.05	414,062	-0.09(-0.58%)
Jul 07, 2003	15.00	15.25	15.00	15.14	437,768	+0.15(+1.00%)
Jul 03, 2003	15.06	15.11	14.95	14.99	246,034	-0.16(-1.07%)
Jul 02, 2003	15.07	15.15	14.98	15.15	403,170	+0.08(+0.54%)
Jul 01, 2003	14.90	15.16	14.76	15.07	804,578	+0.08(+0.50%)
Jun 30, 2003	14.93	15.11	14.83	15.00	772,702	+0.07(+0.46%)
Jun 27, 2003	14.93	14.93	14.72	14.93	343,263	+0.06(+0.38%)
Jun 26, 2003	14.86	14.94	14.67	14.87	268,619	+0.06(+0.38%)
Jun 25, 2003	14.95	15.08	14.80	14.81	373,376	+0.02(+0.13%)
Jun 24, 2003	14.80	14.97	14.72	14.80	497,675	-0.05(-0.34%)
Jun 23, 2003	15.05	15.08	14.70	14.85	606,757	-0.21(-1.37%)
Jun 20, 2003	15.01	15.13	14.96	15.05	442,414	+0.12(+0.79%)
Jun 19, 2003	14.83	14.98	14.83	14.93	465,159	+0.07(+0.50%)
Jun 18, 2003	14.84	14.96	14.73	14.86	560,465	-0.01(-0.04%)
Jun 17, 2003	14.83	14.89	14.73	14.86	536,118	+0.05(+0.34%)
Jun 16, 2003	14.52	14.81	14.52	14.81	449,782	+0.22(+1.50%)
Jun 13, 2003	14.68	14.70	14.55	14.60	346,627	-0.09(-0.64%)
Jun 12, 2003	14.62	14.71	14.48	14.69	406,213	+0.07(+0.47%)
Jun 11, 2003	14.54	14.63	14.33	14.62	307,383	+0.14(+0.99%)
Jun 10, 2003	14.42	14.53	14.42	14.48	421,110	-0.01(-0.04%)
Jun 09, 2003	14.47	14.48	14.38	14.48	548,612	+0.03(+0.17%)
Jun 06, 2003	14.48	14.63	14.37	14.46	370,333	+0.05(+0.35%)
Jun 05, 2003	14.36	14.42	14.22	14.41	632,226	+0.03(+0.22%)
Jun 04, 2003	14.23	14.45	14.21	14.38	444,015	+0.16(+1.14%)
Jun 03, 2003	14.23	14.28	14.05	14.22	1,044,846	+0.04(+0.31%)
Jun 02, 2003	14.03	14.28	13.95	14.17	933,682	+0.14(+1.02%)
May 30, 2003	13.89	14.08	13.69	14.03	587,375	+0.29(+2.14%)
May 29, 2003	13.73	13.95	13.67	13.73	509,368	+0.02(+0.18%)
May 28, 2003	13.92	13.92	13.70	13.71	691,812	-0.18(-1.30%)
May 27, 2003	13.42	13.94	13.38	13.89	254,203	+0.39(+2.91%)
May 23, 2003	13.44	13.51	13.35	13.50	193,496	+0.06(+0.46%)
May 22, 2003	13.37	13.56	13.19	13.44	496,074	+0.16(+1.22%)
May 21, 2003	13.24	13.34	13.14	13.27	339,899	-0.06(-0.42%)
May 20, 2003	13.55	13.67	13.20	13.33	319,556	-0.17(-1.25%)
May 19, 2003	13.55	13.62	13.42	13.50	312,028	-0.05(-0.37%)
May 16, 2003	13.64	13.77	13.55	13.55	250,840	-0.22(-1.59%)
May 15, 2003	13.55	13.80	13.45	13.77	166,906	+0.22(+1.61%)
May 14, 2003	13.80	13.80	13.45	13.55	297,772	-0.27(-1.99%)
May 13, 2003	13.92	13.95	13.77	13.82	454,427	-0.09(-0.63%)
May 12, 2003	13.83	14.11	13.72	13.91	347,588	+0.08(+0.59%)
May 09, 2003	13.48	13.85	13.44	13.83	440,972	+0.35(+2.59%)
May 08, 2003	13.55	13.62	13.40	13.48	281,594	-0.07(-0.55%)
May 07, 2003	13.58	13.67	13.46	13.55	366,329	-0.09(-0.64%)
May 06, 2003	13.45	13.67	13.42	13.64	309,305	+0.22(+1.63%)
May 05, 2003	13.52	13.55	13.24	13.42	311,868	-0.04(-0.32%)
May 02, 2003	13.42	13.65	13.38	13.47	444,336	+0.04(+0.33%)

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.