Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.08	15.31	15.04	15.19	301,500	+0.01(+0.07%)
Jul 30, 2003	15.44	15.60	15.00	15.18	199,200	-0.41(-2.63%)
Jul 29, 2003	15.52	15.79	15.00	15.59	202,500	+0.05(+0.32%)
Jul 28, 2003	14.70	15.98	14.65	15.54	332,800	+0.83(+5.64%)
Jul 25, 2003	14.32	14.77	14.12	14.71	160,500	+0.39(+2.72%)
Jul 24, 2003	14.75	15.39	14.25	14.32	185,200	-0.53(-3.57%)
Jul 23, 2003	14.90	15.16	14.29	14.85	100,100	-0.01(-0.07%)
Jul 22, 2003	14.68	14.95	14.45	14.86	141,400	+0.20(+1.36%)
Jul 21, 2003	15.02	15.02	14.41	14.66	255,200	-0.40(-2.66%)
Jul 18, 2003	15.01	15.29	14.82	15.06	148,100	+0.06(+0.40%)
Jul 17, 2003	15.46	15.53	14.86	15.00	306,900	-0.50(-3.23%)
Jul 16, 2003	15.93	16.00	15.48	15.50	137,500	-0.35(-2.21%)
Jul 15, 2003	16.12	16.20	15.51	15.85	286,900	-0.21(-1.31%)
Jul 14, 2003	16.30	16.50	15.90	16.06	350,600	+0.18(+1.13%)
Jul 11, 2003	15.48	16.08	15.51	15.88	186,709	+0.38(+2.45%)
Jul 10, 2003	16.00	16.15	15.36	15.50	295,200	-0.32(-2.02%)
Jul 09, 2003	15.46	15.82	15.20	15.82	370,300	+0.33(+2.13%)
Jul 08, 2003	14.77	15.67	14.75	15.49	485,300	+0.56(+3.75%)
Jul 07, 2003	14.34	15.00	14.15	14.93	470,500	+0.73(+5.14%)
Jul 03, 2003	14.01	14.30	14.00	14.20	199,100	-0.01(-0.07%)
Jul 02, 2003	13.29	14.26	13.28	14.21	642,107	+0.92(+6.92%)
Jul 01, 2003	13.49	13.65	12.73	13.29	652,200	-0.30(-2.21%)
Jun 30, 2003	14.16	14.71	13.45	13.59	679,943	-0.63(-4.43%)
Jun 27, 2003	14.82	15.18	14.22	14.22	285,300	-0.54(-3.66%)
Jun 26, 2003	14.64	15.00	14.43	14.76	250,500	+0.28(+1.93%)
Jun 25, 2003	14.16	14.93	14.00	14.48	338,400	+0.37(+2.62%)
Jun 24, 2003	14.07	14.42	13.83	14.11	445,800	+0.00(+0.00%)
Jun 23, 2003	15.18	15.40	14.08	14.11	476,200	-1.06(-6.99%)
Jun 20, 2003	14.50	15.45	14.50	15.17	425,200	+0.52(+3.55%)
Jun 19, 2003	16.12	16.49	14.60	14.65	496,300	-1.57(-9.68%)
Jun 18, 2003	16.67	16.74	15.90	16.22	322,900	-0.67(-3.97%)
Jun 17, 2003	17.02	17.20	16.70	16.89	290,000	-0.10(-0.59%)
Jun 16, 2003	17.26	17.26	16.43	16.99	639,300	+0.03(+0.18%)
Jun 13, 2003	18.00	18.00	16.84	16.96	338,000	-0.96(-5.36%)
Jun 12, 2003	16.87	17.98	16.81	17.92	809,200	+1.03(+6.10%)
Jun 11, 2003	16.36	16.89	16.15	16.89	456,700	+1.16(+7.37%)
Jun 10, 2003	14.84	16.17	14.84	15.73	250,800	+0.03(+0.19%)
Jun 09, 2003	16.49	16.90	15.65	15.70	346,400	-0.86(-5.19%)
Jun 06, 2003	16.51	18.40	16.51	16.56	719,300	-0.36(-2.13%)
Jun 05, 2003	15.38	16.96	15.38	16.92	620,600	+1.05(+6.62%)
Jun 04, 2003	15.30	15.94	15.22	15.87	278,300	+0.40(+2.59%)
Jun 03, 2003	15.90	15.93	15.23	15.47	302,600	-0.11(-0.71%)
Jun 02, 2003	15.66	16.55	15.42	15.58	769,800	+0.28(+1.83%)
May 30, 2003	15.57	15.65	15.05	15.30	269,800	+0.01(+0.07%)
May 29, 2003	15.78	15.80	14.38	15.29	542,500	-0.56(-3.53%)
May 28, 2003	15.72	15.98	15.32	15.85	666,700	+0.18(+1.15%)
May 27, 2003	14.49	15.78	14.45	15.67	796,300	+1.28(+8.90%)
May 23, 2003	13.44	14.48	13.41	14.39	405,200	+0.95(+7.07%)
May 22, 2003	13.00	13.54	12.95	13.44	594,200	+0.44(+3.38%)
May 21, 2003	12.76	13.03	12.72	13.00	245,400	+0.16(+1.25%)
May 20, 2003	13.00	13.48	12.50	12.84	338,000	-0.06(-0.47%)
May 19, 2003	13.26	14.02	12.80	12.90	543,800	-0.73(-5.36%)
May 16, 2003	13.89	14.10	13.50	13.63	492,500	-0.42(-2.99%)
May 15, 2003	14.32	14.56	13.87	14.05	521,700	-0.35(-2.43%)
May 14, 2003	14.52	14.73	14.14	14.40	383,200	+0.00(+0.00%)
May 13, 2003	13.90	14.55	13.90	14.40	411,000	+0.42(+3.00%)
May 12, 2003	13.58	14.35	13.37	13.98	356,800	+0.37(+2.72%)
May 09, 2003	13.09	13.70	13.02	13.61	308,068	+0.77(+6.00%)
May 08, 2003	13.30	13.36	12.53	12.84	683,100	-0.46(-3.46%)
May 07, 2003	13.21	13.48	13.20	13.30	355,700	-0.04(-0.30%)
May 06, 2003	12.36	13.45	12.28	13.34	850,000	+1.07(+8.72%)
May 05, 2003	12.65	12.95	12.16	12.27	419,200	-0.38(-3.00%)
May 02, 2003	11.99	13.15	11.99	12.65	554,300	+0.68(+5.68%)

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.