Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.52	19.02	18.27	18.35	18,568	-0.10(-0.55%)
Jul 30, 2003	18.75	18.75	18.44	18.45	11,109	-0.20(-1.08%)
Jul 29, 2003	18.88	19.02	18.64	18.65	5,554	-0.10(-0.54%)
Jul 28, 2003	18.65	18.96	18.56	18.75	12,854	-0.08(-0.40%)
Jul 25, 2003	18.80	19.08	18.80	18.83	6,665	-0.00(-0.03%)
Jul 24, 2003	18.96	19.39	18.83	18.83	16,822	-0.16(-0.85%)
Jul 23, 2003	19.25	19.32	18.84	18.99	10,156	-0.26(-1.33%)
Jul 22, 2003	19.34	19.34	19.11	19.25	8,411	+0.15(+0.76%)
Jul 21, 2003	19.66	19.70	19.05	19.11	14,759	-0.64(-3.22%)
Jul 18, 2003	19.88	19.88	19.63	19.74	10,791	-0.12(-0.58%)
Jul 17, 2003	20.35	20.39	19.85	19.86	7,300	-0.54(-2.67%)
Jul 16, 2003	20.10	20.53	20.10	20.40	6,189	+0.19(+0.92%)
Jul 15, 2003	20.34	20.54	20.04	20.21	13,489	-0.33(-1.60%)
Jul 14, 2003	20.21	20.63	20.17	20.54	8,411	+0.33(+1.65%)
Jul 11, 2003	20.05	20.56	20.05	20.21	12,219	+0.16(+0.80%)
Jul 10, 2003	19.66	20.16	19.66	20.05	21,742	+0.12(+0.58%)
Jul 09, 2003	19.95	20.01	19.88	19.93	29,677	-0.01(-0.03%)
Jul 08, 2003	19.89	19.96	19.88	19.94	14,600	+0.08(+0.38%)
Jul 07, 2003	19.89	19.99	19.32	19.86	20,789	+0.22(+1.13%)
Jul 03, 2003	19.51	19.77	19.16	19.64	9,839	+0.31(+1.59%)
Jul 02, 2003	19.27	19.51	19.25	19.33	33,961	+0.16(+0.82%)
Jul 01, 2003	18.44	19.27	18.07	19.18	22,218	+0.99(+5.43%)
Jun 30, 2003	17.85	18.36	17.70	18.19	78,080	+0.48(+2.73%)
Jun 27, 2003	18.00	18.15	17.68	17.70	9,998	-0.29(-1.62%)
Jun 26, 2003	17.31	18.00	17.31	18.00	11,743	+0.51(+2.91%)
Jun 25, 2003	17.55	17.71	17.35	17.49	13,172	-0.04(-0.23%)
Jun 24, 2003	16.89	17.77	16.84	17.53	18,409	+0.44(+2.57%)
Jun 23, 2003	17.70	17.71	17.09	17.09	17,298	-0.61(-3.47%)
Jun 20, 2003	17.84	18.07	17.66	17.70	10,156	-0.17(-0.93%)
Jun 19, 2003	17.90	17.98	17.84	17.87	11,585	-0.14(-0.76%)
Jun 18, 2003	17.74	18.07	17.74	18.01	12,696	+0.00(+0.00%)
Jun 17, 2003	17.78	18.22	17.78	18.01	12,854	+0.08(+0.45%)
Jun 16, 2003	17.62	18.13	17.24	17.93	32,692	+3.98(+28.56%)
Jun 13, 2003	13.93	13.94	13.87	13.94	9,125	+0.01(+0.05%)
Jun 12, 2003	13.86	13.98	13.86	13.94	13,687	-0.01(-0.09%)
Jun 11, 2003	13.71	14.16	13.71	13.95	8,530	+0.05(+0.33%)
Jun 10, 2003	13.60	13.91	13.60	13.90	2,975	+0.28(+2.04%)
Jun 09, 2003	13.61	13.76	13.61	13.63	2,380	-0.15(-1.10%)
Jun 06, 2003	13.96	14.26	13.78	13.78	14,283	-0.07(-0.51%)
Jun 05, 2003	14.00	14.00	13.78	13.85	16,861	+0.02(+0.16%)
Jun 04, 2003	14.04	14.24	13.82	13.83	15,870	-0.21(-1.49%)
Jun 03, 2003	14.05	14.05	13.51	14.04	96,014	+0.00(+0.02%)
Jun 02, 2003	13.42	14.09	13.31	14.03	69,828	+0.65(+4.87%)
May 30, 2003	12.99	13.40	12.99	13.38	22,416	+0.39(+3.03%)
May 29, 2003	13.19	13.20	12.99	12.99	25,788	-0.18(-1.37%)
May 28, 2003	13.02	13.20	12.99	13.17	9,918	+0.15(+1.11%)
May 27, 2003	12.85	13.02	12.85	13.02	19,242	+0.12(+0.95%)
May 23, 2003	12.53	12.90	12.53	12.90	11,109	+0.24(+1.89%)
May 22, 2003	12.54	12.66	12.49	12.66	23,805	+0.15(+1.16%)
May 21, 2003	12.44	12.52	12.37	12.52	8,926	+0.13(+1.04%)
May 20, 2003	12.34	12.43	12.34	12.39	2,182	+0.03(+0.26%)
May 19, 2003	12.40	12.40	12.34	12.36	6,149	-0.02(-0.13%)
May 16, 2003	12.43	12.44	12.34	12.37	5,356	-0.02(-0.18%)
May 15, 2003	12.08	12.40	12.01	12.39	9,323	+0.32(+2.62%)
May 14, 2003	12.80	12.80	11.99	12.08	82,921	-0.77(-5.98%)
May 13, 2003	12.77	12.87	12.77	12.85	9,323	-0.02(-0.18%)
May 12, 2003	12.90	12.90	12.80	12.87	3,769	+0.02(+0.18%)
May 09, 2003	12.90	12.90	12.78	12.85	6,744	-0.05(-0.43%)
May 08, 2003	12.80	12.90	12.76	12.90	38,286	+0.11(+0.83%)
May 07, 2003	12.72	12.81	12.62	12.80	21,622	+0.12(+0.97%)
May 06, 2003	12.32	12.70	12.31	12.67	20,829	+0.26(+2.08%)
May 05, 2003	12.26	12.55	12.26	12.41	5,554	+0.11(+0.92%)
May 02, 2003	12.38	12.53	12.29	12.30	7,935	+0.01(+0.05%)

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.