Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.71	20.09	19.65	19.69	1,803,933	-0.10(-0.49%)
Jul 30, 2003	19.71	19.88	19.68	19.79	1,085,428	+0.08(+0.41%)
Jul 29, 2003	19.95	19.99	19.61	19.71	2,421,862	-0.24(-1.18%)
Jul 28, 2003	20.22	20.60	19.88	19.95	5,240,628	+0.44(+2.26%)
Jul 25, 2003	19.31	19.80	19.30	19.51	2,728,473	+0.25(+1.31%)
Jul 24, 2003	19.27	19.61	19.15	19.25	1,201,518	-0.02(-0.09%)
Jul 23, 2003	19.51	19.54	19.16	19.27	1,784,410	-0.21(-1.06%)
Jul 22, 2003	19.42	19.56	19.32	19.48	1,872,611	+0.19(+0.98%)
Jul 21, 2003	19.66	19.68	19.20	19.29	1,819,795	-0.48(-2.41%)
Jul 18, 2003	19.65	19.79	19.56	19.76	1,132,143	+0.26(+1.32%)
Jul 17, 2003	19.33	19.56	19.32	19.51	2,745,555	-0.14(-0.73%)
Jul 16, 2003	19.88	19.95	19.53	19.65	1,062,942	-0.11(-0.58%)
Jul 15, 2003	19.64	19.90	19.63	19.76	1,384,020	+0.13(+0.64%)
Jul 14, 2003	20.07	20.07	19.54	19.64	1,850,474	-0.32(-1.58%)
Jul 11, 2003	19.99	20.07	19.86	19.95	1,306,975	+0.06(+0.29%)
Jul 10, 2003	19.59	19.90	19.59	19.90	1,517,542	+0.06(+0.29%)
Jul 09, 2003	19.99	20.01	19.57	19.84	1,624,220	-0.24(-1.17%)
Jul 08, 2003	20.08	20.15	19.96	20.07	1,055,446	-0.03(-0.14%)
Jul 07, 2003	19.97	20.14	19.92	20.10	1,424,286	+0.25(+1.24%)
Jul 03, 2003	19.91	20.07	19.65	19.86	778,642	-0.20(-0.97%)
Jul 02, 2003	19.83	20.05	19.70	20.05	1,374,433	+0.22(+1.13%)
Jul 01, 2003	19.53	19.84	19.33	19.83	1,238,995	+0.11(+0.55%)
Jun 30, 2003	19.78	19.82	19.57	19.72	984,328	+0.02(+0.12%)
Jun 27, 2003	19.68	19.96	19.41	19.69	1,714,338	-0.03(-0.15%)
Jun 26, 2003	19.30	19.80	19.29	19.72	1,460,194	+0.19(+0.97%)
Jun 25, 2003	19.94	19.98	19.51	19.53	1,797,135	-0.40(-2.01%)
Jun 24, 2003	19.78	19.98	19.68	19.94	2,162,837	+0.22(+1.11%)
Jun 23, 2003	19.91	19.94	19.57	19.72	1,007,685	-0.23(-1.15%)
Jun 20, 2003	19.79	20.04	19.79	19.95	2,474,329	+0.15(+0.78%)
Jun 19, 2003	20.13	20.13	19.73	19.79	1,363,626	-0.33(-1.65%)
Jun 18, 2003	20.13	20.25	20.02	20.13	1,341,314	+0.00(+0.00%)
Jun 17, 2003	20.23	20.28	19.99	20.13	1,504,294	-0.11(-0.54%)
Jun 16, 2003	20.08	20.25	20.00	20.23	1,115,409	+0.24(+1.21%)
Jun 13, 2003	20.11	20.11	19.86	19.99	1,291,810	-0.09(-0.43%)
Jun 12, 2003	20.00	20.10	19.78	20.08	1,180,078	+0.06(+0.29%)
Jun 11, 2003	19.91	20.07	19.79	20.02	1,883,244	+0.22(+1.13%)
Jun 10, 2003	20.03	20.07	19.73	19.80	3,199,458	-0.28(-1.40%)
Jun 09, 2003	20.29	20.36	20.02	20.08	1,091,005	-0.21(-1.02%)
Jun 06, 2003	20.31	20.36	20.15	20.29	2,116,122	+0.01(+0.06%)
Jun 05, 2003	20.08	20.31	20.06	20.27	1,334,516	+0.14(+0.68%)
Jun 04, 2003	20.20	20.35	20.08	20.14	1,686,100	-0.10(-0.51%)
Jun 03, 2003	20.02	20.24	19.97	20.24	1,341,314	+0.22(+1.09%)
Jun 02, 2003	20.28	20.32	19.87	20.02	2,151,333	-0.17(-0.85%)
May 30, 2003	19.79	20.22	19.77	20.19	6,065,462	+0.52(+2.65%)
May 29, 2003	19.45	19.79	19.45	19.67	3,056,699	+0.22(+1.15%)
May 28, 2003	19.26	19.50	19.22	19.45	1,820,667	-0.06(-0.29%)
May 27, 2003	19.25	19.56	19.17	19.51	2,212,167	+0.26(+1.34%)
May 23, 2003	19.21	19.34	19.08	19.25	1,385,589	-0.15(-0.80%)
May 22, 2003	19.27	19.51	19.19	19.40	1,777,264	+0.10(+0.51%)
May 21, 2003	19.20	19.36	19.09	19.30	1,488,258	+0.05(+0.27%)
May 20, 2003	19.27	19.38	19.00	19.25	2,684,198	+0.01(+0.03%)
May 19, 2003	19.14	19.29	19.09	19.25	1,328,241	+0.16(+0.84%)
May 16, 2003	19.39	19.49	19.09	19.09	1,614,981	-0.33(-1.68%)
May 15, 2003	19.34	19.49	19.25	19.41	1,835,657	+0.22(+1.14%)
May 14, 2003	19.28	19.31	19.08	19.20	1,175,371	-0.09(-0.45%)
May 13, 2003	19.06	19.28	19.04	19.28	1,107,913	+0.03(+0.15%)
May 12, 2003	19.16	19.31	19.04	19.25	900,310	+0.10(+0.51%)
May 09, 2003	18.93	19.17	18.90	19.16	1,560,248	+0.30(+1.58%)
May 08, 2003	19.02	19.05	18.75	18.86	1,555,716	-0.25(-1.29%)
May 07, 2003	18.80	19.16	18.74	19.10	1,653,329	+0.19(+1.00%)
May 06, 2003	18.77	19.06	18.75	18.91	1,967,261	-0.04(-0.21%)
May 05, 2003	19.06	19.12	18.82	18.95	1,527,478	+0.00(+0.00%)
May 02, 2003	18.73	18.95	18.67	18.95	1,838,272	+0.09(+0.46%)

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.