Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.19	18.60	18.19	18.31	271,274	+0.17(+0.96%)
Jul 30, 2003	17.90	18.14	17.81	18.14	196,101	+0.25(+1.41%)
Jul 29, 2003	18.04	18.15	17.69	17.89	323,568	-0.21(-1.17%)
Jul 28, 2003	17.97	18.17	17.85	18.10	159,932	+0.22(+1.21%)
Jul 25, 2003	17.78	17.97	17.62	17.88	149,255	+0.15(+0.83%)
Jul 24, 2003	17.99	18.19	17.73	17.73	162,110	-0.22(-1.25%)
Jul 23, 2003	17.89	17.96	17.59	17.96	223,774	+0.07(+0.41%)
Jul 22, 2003	17.46	17.96	17.46	17.89	267,134	+0.42(+2.42%)
Jul 21, 2003	17.51	17.53	17.32	17.46	620,117	-0.16(-0.91%)
Jul 18, 2003	17.49	17.65	17.28	17.62	267,570	+0.14(+0.79%)
Jul 17, 2003	17.63	17.63	17.38	17.49	510,300	-0.21(-1.17%)
Jul 16, 2003	18.08	18.08	17.49	17.69	292,191	-0.36(-1.98%)
Jul 15, 2003	18.07	18.17	18.01	18.05	283,258	+0.01(+0.05%)
Jul 14, 2003	18.28	18.33	18.03	18.04	240,333	-0.07(-0.41%)
Jul 11, 2003	17.96	18.22	17.94	18.11	234,232	+0.14(+0.77%)
Jul 10, 2003	17.96	17.98	17.72	17.98	363,442	-0.03(-0.18%)
Jul 09, 2003	17.98	18.13	17.81	18.01	214,622	+0.00(+0.03%)
Jul 08, 2003	17.58	18.01	17.53	18.00	505,289	+0.38(+2.16%)
Jul 07, 2003	17.30	17.72	17.30	17.62	254,278	+0.40(+2.35%)
Jul 03, 2003	17.30	17.33	17.21	17.22	199,370	-0.17(-1.00%)
Jul 02, 2003	17.05	17.50	17.03	17.39	330,758	+0.46(+2.71%)
Jul 01, 2003	17.06	17.06	16.61	16.94	421,401	-0.14(-0.81%)
Jun 30, 2003	17.12	17.16	16.98	17.07	631,884	-0.05(-0.27%)
Jun 27, 2003	16.99	17.33	16.99	17.12	229,875	+0.09(+0.54%)
Jun 26, 2003	16.95	17.14	16.90	17.03	154,266	+0.08(+0.49%)
Jun 25, 2003	16.75	17.16	16.75	16.94	194,794	+0.19(+1.15%)
Jun 24, 2003	17.05	17.23	16.71	16.75	362,352	-0.29(-1.72%)
Jun 23, 2003	17.37	17.37	16.89	17.05	334,898	-0.39(-2.26%)
Jun 20, 2003	17.33	17.50	17.30	17.44	353,855	+0.08(+0.45%)
Jun 19, 2003	17.56	17.60	17.33	17.36	476,091	-0.25(-1.41%)
Jun 18, 2003	17.59	17.65	17.46	17.61	131,388	-0.00(-0.03%)
Jun 17, 2003	17.40	17.68	17.07	17.61	694,200	+0.29(+1.67%)
Jun 16, 2003	17.00	17.49	16.91	17.33	495,920	+0.33(+1.94%)
Jun 13, 2003	17.22	17.28	16.96	16.99	417,697	-0.22(-1.31%)
Jun 12, 2003	16.98	17.26	16.98	17.22	413,121	+0.25(+1.46%)
Jun 11, 2003	16.61	16.98	16.52	16.97	313,109	+0.31(+1.87%)
Jun 10, 2003	16.32	16.66	16.32	16.66	248,831	+0.34(+2.05%)
Jun 09, 2003	16.61	16.62	16.20	16.32	410,506	-0.38(-2.25%)
Jun 06, 2003	16.96	16.98	16.65	16.70	639,510	-0.17(-1.03%)
Jun 05, 2003	16.96	16.98	16.69	16.88	395,908	-0.08(-0.49%)
Jun 04, 2003	16.91	17.05	16.87	16.96	747,148	+0.01(+0.05%)
Jun 03, 2003	16.77	16.96	16.59	16.95	392,857	+0.17(+1.04%)
Jun 02, 2003	16.88	17.20	16.71	16.77	665,439	-0.06(-0.38%)
May 30, 2003	16.15	16.84	16.15	16.84	408,327	+0.73(+4.56%)
May 29, 2003	15.49	16.27	15.47	16.10	732,767	+0.61(+3.97%)
May 28, 2003	15.56	15.56	15.45	15.49	413,121	-0.02(-0.15%)
May 27, 2003	15.54	15.74	15.42	15.51	452,995	-0.07(-0.44%)
May 23, 2003	15.54	15.66	15.35	15.58	130,734	+0.04(+0.24%)
May 22, 2003	15.35	15.67	15.28	15.54	186,078	+0.22(+1.41%)
May 21, 2003	15.48	15.49	15.24	15.33	175,620	-0.16(-1.01%)
May 20, 2003	15.57	15.60	15.33	15.48	385,885	-0.08(-0.50%)
May 19, 2003	15.56	15.71	15.49	15.56	943,250	+0.42(+2.76%)
May 16, 2003	15.49	15.49	15.15	15.15	349,933	-0.45(-2.91%)
May 15, 2003	15.58	15.77	15.51	15.60	223,774	+0.09(+0.56%)
May 14, 2003	15.72	15.74	15.51	15.51	225,735	-0.18(-1.17%)
May 13, 2003	15.61	15.98	15.54	15.70	483,936	+0.08(+0.53%)
May 12, 2003	15.34	15.72	15.28	15.61	283,476	+0.23(+1.49%)
May 09, 2003	14.96	15.59	14.89	15.38	412,249	+0.46(+3.11%)
May 08, 2003	15.01	15.21	14.92	14.92	490,690	-0.15(-1.01%)
May 07, 2003	14.80	15.37	14.79	15.07	614,452	+0.29(+1.96%)
May 06, 2003	14.44	15.03	14.41	14.78	492,433	+0.35(+2.42%)
May 05, 2003	14.46	14.49	14.20	14.43	282,168	-0.01(-0.10%)
May 02, 2003	13.95	14.48	13.95	14.45	418,350	+0.54(+3.89%)

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.