Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.81	16.92	16.69	16.81	116,971	+0.06(+0.34%)
Jul 30, 2003	16.75	16.75	16.61	16.75	138,989	+0.05(+0.30%)
Jul 29, 2003	16.83	16.83	16.60	16.70	285,777	-0.08(-0.48%)
Jul 28, 2003	16.66	16.82	16.59	16.78	126,604	+0.15(+0.93%)
Jul 25, 2003	16.50	16.63	16.37	16.63	118,806	+0.18(+1.09%)
Jul 24, 2003	16.66	16.73	16.45	16.45	256,879	-0.06(-0.36%)
Jul 23, 2003	16.42	16.52	16.31	16.51	148,164	+0.14(+0.83%)
Jul 22, 2003	16.35	16.41	16.16	16.37	122,476	+0.12(+0.74%)
Jul 21, 2003	16.36	16.37	16.15	16.25	350,915	-0.12(-0.72%)
Jul 18, 2003	16.21	16.40	16.20	16.37	53,210	+0.15(+0.91%)
Jul 17, 2003	16.51	16.54	16.17	16.22	163,301	-0.43(-2.57%)
Jul 16, 2003	16.86	16.86	16.56	16.65	251,833	-0.12(-0.69%)
Jul 15, 2003	17.00	17.00	16.69	16.77	219,264	-0.12(-0.70%)
Jul 14, 2003	16.92	17.02	16.86	16.88	148,622	+0.18(+1.10%)
Jul 11, 2003	16.68	16.80	16.65	16.70	805,957	+0.13(+0.78%)
Jul 10, 2003	16.66	16.76	16.52	16.57	137,155	-0.28(-1.68%)
Jul 09, 2003	16.85	16.90	16.71	16.86	256,420	+0.01(+0.05%)
Jul 08, 2003	16.61	16.85	16.52	16.85	235,778	+0.29(+1.72%)
Jul 07, 2003	16.46	16.56	16.46	16.56	161,008	+0.29(+1.81%)
Jul 03, 2003	16.17	16.37	16.17	16.27	189,906	-0.03(-0.16%)
Jul 02, 2003	16.00	16.30	16.00	16.29	243,576	+0.30(+1.88%)
Jul 01, 2003	15.90	16.03	15.68	15.99	531,189	+0.08(+0.49%)
Jun 30, 2003	16.07	16.11	15.87	15.91	164,677	-0.07(-0.41%)
Jun 27, 2003	15.94	16.11	15.94	15.98	141,283	+0.05(+0.33%)
Jun 26, 2003	15.69	15.97	15.69	15.93	95,870	+0.19(+1.22%)
Jun 25, 2003	15.69	15.84	15.67	15.74	108,714	+0.09(+0.60%)
Jun 24, 2003	15.61	15.71	15.52	15.64	188,072	+0.09(+0.56%)
Jun 23, 2003	15.86	15.87	15.55	15.55	191,741	-0.36(-2.26%)
Jun 20, 2003	16.04	16.04	15.86	15.91	199,539	-0.05(-0.34%)
Jun 19, 2003	16.20	16.21	15.92	15.97	339,447	-0.21(-1.28%)
Jun 18, 2003	16.14	16.19	16.01	16.18	131,650	-0.02(-0.09%)
Jun 17, 2003	16.18	16.23	16.08	16.19	479,813	+0.12(+0.76%)
Jun 16, 2003	15.87	16.11	15.87	16.07	118,806	+0.13(+0.83%)
Jun 13, 2003	16.15	16.15	15.85	15.94	410,547	-0.15(-0.91%)
Jun 12, 2003	16.09	16.11	16.00	16.08	238,530	+0.07(+0.42%)
Jun 11, 2003	15.90	16.02	15.77	16.01	115,136	+0.12(+0.78%)
Jun 10, 2003	15.74	15.89	15.67	15.89	102,751	+0.23(+1.46%)
Jun 09, 2003	15.83	15.87	15.59	15.66	167,430	-0.27(-1.67%)
Jun 06, 2003	16.25	16.35	15.93	15.93	200,457	-0.12(-0.77%)
Jun 05, 2003	15.76	16.05	15.70	16.05	115,595	+0.17(+1.08%)
Jun 04, 2003	15.65	15.88	15.65	15.88	171,558	+0.27(+1.76%)
Jun 03, 2003	15.62	15.66	15.52	15.60	132,567	-0.03(-0.20%)
Jun 02, 2003	15.72	15.81	15.62	15.64	825,223	+0.02(+0.13%)
May 30, 2003	15.37	15.62	15.37	15.62	136,696	+0.35(+2.30%)
May 29, 2003	15.36	15.41	15.24	15.26	182,567	-0.02(-0.11%)
May 28, 2003	15.19	15.31	15.19	15.28	181,650	+0.19(+1.27%)
May 27, 2003	14.80	15.15	14.80	15.09	357,795	+0.24(+1.60%)
May 23, 2003	14.73	14.87	14.72	14.85	345,410	+0.04(+0.25%)
May 22, 2003	14.67	14.82	14.61	14.82	118,347	+0.19(+1.31%)
May 21, 2003	14.55	14.69	14.53	14.62	152,751	+0.05(+0.36%)
May 20, 2003	14.63	14.70	14.49	14.57	142,659	-0.07(-0.46%)
May 19, 2003	14.86	14.87	14.56	14.64	281,649	-0.31(-2.04%)
May 16, 2003	15.06	15.07	14.94	14.94	86,237	-0.14(-0.94%)
May 15, 2003	15.15	15.16	15.02	15.09	128,898	+0.05(+0.36%)
May 14, 2003	15.13	15.13	14.99	15.03	613,757	-0.04(-0.27%)
May 13, 2003	15.14	15.15	15.04	15.07	283,484	-0.05(-0.30%)
May 12, 2003	15.05	15.15	14.93	15.12	271,099	+0.10(+0.70%)
May 09, 2003	14.97	15.02	14.85	15.01	122,476	+0.15(+1.04%)
May 08, 2003	14.87	14.93	14.80	14.86	116,971	-0.14(-0.92%)
May 07, 2003	15.06	15.09	14.97	15.00	62,843	-0.11(-0.75%)
May 06, 2003	15.00	15.15	14.97	15.11	254,585	+0.11(+0.71%)
May 05, 2003	15.02	15.04	14.94	15.00	276,144	+0.09(+0.57%)
May 02, 2003	14.61	14.93	14.61	14.92	90,366	+0.36(+2.49%)

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.