Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.51	15.52	13.89	15.17	5,017,069	-1.57(-9.37%)
Jul 30, 2003	16.98	16.98	16.73	16.74	319,249	-0.30(-1.79%)
Jul 29, 2003	17.03	17.08	16.89	17.05	747,404	-0.36(-2.08%)
Jul 28, 2003	17.04	17.50	17.02	17.41	553,983	+0.37(+2.18%)
Jul 25, 2003	16.65	17.05	16.65	17.04	251,867	+0.39(+2.34%)
Jul 24, 2003	16.17	16.69	16.14	16.65	431,202	+0.48(+2.94%)
Jul 23, 2003	16.29	16.41	16.11	16.17	376,645	-0.19(-1.16%)
Jul 22, 2003	16.08	16.36	15.86	16.36	226,428	+0.29(+1.78%)
Jul 21, 2003	16.17	16.17	15.89	16.08	158,731	-0.19(-1.17%)
Jul 18, 2003	16.17	16.31	16.02	16.27	198,046	+0.08(+0.47%)
Jul 17, 2003	16.50	16.50	15.84	16.19	329,446	-0.46(-2.74%)
Jul 16, 2003	16.68	16.82	16.28	16.65	239,463	-0.03(-0.17%)
Jul 15, 2003	16.65	16.86	16.65	16.68	283,719	+0.08(+0.46%)
Jul 14, 2003	16.55	16.84	16.51	16.60	432,884	+0.20(+1.22%)
Jul 11, 2003	16.23	16.45	16.17	16.40	259,541	+0.12(+0.76%)
Jul 10, 2003	16.39	16.41	16.08	16.28	178,599	-0.12(-0.75%)
Jul 09, 2003	16.15	16.41	16.12	16.40	278,463	+0.20(+1.23%)
Jul 08, 2003	16.16	16.22	15.93	16.20	353,519	+0.04(+0.24%)
Jul 07, 2003	16.55	16.76	16.09	16.16	1,020,611	-0.26(-1.56%)
Jul 03, 2003	16.60	16.63	16.38	16.42	611,378	-0.09(-0.52%)
Jul 02, 2003	16.47	16.58	16.37	16.50	601,497	+0.13(+0.81%)
Jul 01, 2003	16.32	16.41	16.24	16.37	558,398	-0.05(-0.29%)
Jun 30, 2003	16.41	16.50	16.14	16.42	692,426	+0.20(+1.23%)
Jun 27, 2003	16.14	16.31	16.14	16.22	622,416	+0.08(+0.47%)
Jun 26, 2003	15.89	16.15	15.82	16.14	416,380	+0.26(+1.62%)
Jun 25, 2003	15.80	16.00	15.74	15.89	155,788	+0.09(+0.54%)
Jun 24, 2003	15.74	15.93	15.61	15.80	270,789	-0.09(-0.54%)
Jun 23, 2003	16.05	16.17	15.70	15.89	270,369	-0.08(-0.48%)
Jun 20, 2003	16.22	16.27	15.86	15.96	315,360	-0.07(-0.42%)
Jun 19, 2003	16.03	16.37	16.03	16.03	528,123	+0.00(+0.00%)
Jun 18, 2003	16.12	16.12	15.79	16.03	277,306	-0.14(-0.88%)
Jun 17, 2003	16.49	16.49	16.08	16.17	919,591	-0.30(-1.85%)
Jun 16, 2003	15.55	16.54	15.55	16.48	828,557	+0.92(+5.93%)
Jun 13, 2003	15.19	15.70	15.12	15.55	740,045	+0.65(+4.34%)
Jun 12, 2003	14.70	14.97	14.66	14.91	242,932	+0.34(+2.35%)
Jun 11, 2003	14.27	14.72	14.25	14.56	242,512	+0.16(+1.12%)
Jun 10, 2003	14.35	14.51	14.27	14.40	121,413	+0.13(+0.93%)
Jun 09, 2003	14.27	14.28	14.02	14.27	184,275	-0.10(-0.66%)
Jun 06, 2003	14.54	14.60	14.16	14.36	294,546	-0.20(-1.37%)
Jun 05, 2003	14.13	14.58	13.90	14.56	231,159	+0.44(+3.10%)
Jun 04, 2003	13.79	14.27	13.73	14.13	419,429	+0.33(+2.41%)
Jun 03, 2003	14.16	14.16	13.70	13.79	350,575	-0.36(-2.55%)
Jun 02, 2003	14.38	14.57	14.03	14.16	225,482	-0.23(-1.59%)
May 30, 2003	14.30	14.65	14.14	14.38	425,105	+0.11(+0.80%)
May 29, 2003	14.07	14.28	13.99	14.27	316,411	+0.20(+1.42%)
May 28, 2003	14.16	14.17	13.89	14.07	270,684	-0.10(-0.67%)
May 27, 2003	14.24	14.36	13.98	14.16	219,595	-0.10(-0.67%)
May 23, 2003	14.25	14.35	14.22	14.26	249,870	-0.04(-0.27%)
May 22, 2003	13.83	14.32	13.83	14.30	439,191	+0.70(+5.18%)
May 21, 2003	13.41	13.60	13.09	13.59	186,378	+0.13(+0.99%)
May 20, 2003	13.47	13.65	13.32	13.46	173,027	-0.02(-0.14%)
May 19, 2003	13.43	13.50	12.78	13.48	276,781	+0.00(+0.00%)
May 16, 2003	13.44	13.74	13.38	13.48	142,017	-0.06(-0.42%)
May 15, 2003	13.56	13.57	13.31	13.54	266,584	-0.02(-0.14%)
May 14, 2003	13.79	13.96	13.56	13.56	363,715	-0.24(-1.72%)
May 13, 2003	14.08	14.11	13.66	13.79	664,674	-0.57(-3.97%)
May 12, 2003	14.67	14.67	14.27	14.36	267,215	-0.40(-2.71%)
May 09, 2003	14.74	14.77	14.62	14.76	147,798	+0.11(+0.78%)
May 08, 2003	14.60	14.79	14.46	14.65	184,801	-0.05(-0.32%)
May 07, 2003	14.57	14.74	14.46	14.70	124,462	+0.10(+0.65%)
May 06, 2003	14.22	14.60	14.22	14.60	212,973	+0.38(+2.68%)
May 05, 2003	13.98	14.22	13.90	14.22	175,340	+0.33(+2.40%)
May 02, 2003	13.94	13.96	13.77	13.89	234,838	-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.