Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.60	16.89	16.50	16.50	30,232,212	+0.00(+0.02%)
Jul 30, 2003	16.45	16.53	16.34	16.50	18,163,456	+0.12(+0.74%)
Jul 29, 2003	16.57	16.61	16.30	16.37	25,597,396	-0.20(-1.19%)
Jul 28, 2003	16.58	16.66	16.38	16.57	20,942,246	-0.01(-0.05%)
Jul 25, 2003	16.38	16.61	16.23	16.58	21,071,696	+0.17(+1.01%)
Jul 24, 2003	16.82	16.82	16.41	16.42	25,141,268	-0.26(-1.54%)
Jul 23, 2003	16.80	16.81	16.52	16.67	17,630,402	-0.12(-0.70%)
Jul 22, 2003	16.54	16.86	16.53	16.79	22,152,036	+0.28(+1.68%)
Jul 21, 2003	16.78	16.81	16.45	16.51	20,847,360	-0.31(-1.82%)
Jul 18, 2003	16.64	16.84	16.51	16.82	22,485,152	+0.35(+2.15%)
Jul 17, 2003	16.70	16.84	16.44	16.47	21,329,920	-0.25(-1.50%)
Jul 16, 2003	16.89	16.97	16.63	16.72	21,967,008	-0.20(-1.17%)
Jul 15, 2003	16.84	17.03	16.80	16.91	26,296,160	+0.20(+1.18%)
Jul 14, 2003	16.91	17.03	16.49	16.72	30,572,106	+0.04(+0.21%)
Jul 11, 2003	16.45	16.83	16.37	16.68	24,150,392	+0.27(+1.62%)
Jul 10, 2003	16.30	16.52	16.15	16.42	25,481,500	-0.04(-0.23%)
Jul 09, 2003	16.73	16.73	16.42	16.45	24,762,742	-0.28(-1.66%)
Jul 08, 2003	16.67	16.75	16.60	16.73	24,315,424	+0.04(+0.26%)
Jul 07, 2003	16.41	16.72	16.39	16.69	36,498,044	+0.47(+2.89%)
Jul 03, 2003	16.38	16.57	16.22	16.22	16,499,571	-0.23(-1.38%)
Jul 02, 2003	16.16	16.45	16.16	16.45	34,038,816	+0.41(+2.54%)
Jul 01, 2003	15.79	16.08	15.64	16.04	25,214,126	+0.20(+1.27%)
Jun 30, 2003	15.94	16.10	15.84	15.84	26,755,338	-0.04(-0.24%)
Jun 27, 2003	16.08	16.16	15.79	15.88	19,339,020	-0.17(-1.08%)
Jun 26, 2003	15.88	16.05	15.88	16.05	19,253,622	+0.06(+0.39%)
Jun 25, 2003	16.16	16.34	15.96	15.99	28,954,648	-0.12(-0.77%)
Jun 24, 2003	15.94	16.22	15.92	16.11	25,108,058	+0.25(+1.60%)
Jun 23, 2003	15.95	15.99	15.54	15.86	21,187,592	-0.15(-0.96%)
Jun 20, 2003	16.16	16.17	15.88	16.01	43,811,684	-0.07(-0.42%)
Jun 19, 2003	16.30	16.33	16.03	16.08	20,925,980	-0.22(-1.36%)
Jun 18, 2003	16.19	16.30	16.12	16.30	19,334,952	+0.05(+0.33%)
Jun 17, 2003	16.05	16.34	16.05	16.25	22,776,586	-0.06(-0.34%)
Jun 16, 2003	16.07	16.30	15.99	16.30	29,494,818	+0.35(+2.16%)
Jun 13, 2003	16.23	16.29	15.92	15.96	28,009,860	-0.28(-1.73%)
Jun 12, 2003	16.40	16.40	16.07	16.24	24,190,040	-0.11(-0.65%)
Jun 11, 2003	16.16	16.35	15.78	16.35	31,126,848	+0.19(+1.15%)
Jun 10, 2003	16.05	16.20	16.02	16.16	28,036,970	+0.29(+1.80%)
Jun 09, 2003	15.92	16.01	15.82	15.87	20,264,830	+0.05(+0.32%)
Jun 06, 2003	16.22	16.32	15.82	15.82	32,097,390	-0.30(-1.83%)
Jun 05, 2003	15.67	16.31	15.67	16.12	35,935,848	+0.22(+1.41%)
Jun 04, 2003	15.63	15.93	15.63	15.89	30,646,998	+0.30(+1.91%)
Jun 03, 2003	15.54	15.60	15.38	15.60	25,064,342	+0.11(+0.74%)
Jun 02, 2003	15.63	15.77	15.46	15.48	32,324,100	-0.04(-0.28%)
May 30, 2003	15.55	15.79	15.51	15.52	37,692,248	-0.06(-0.38%)
May 29, 2003	15.74	15.92	15.51	15.58	28,237,924	-0.16(-1.01%)
May 28, 2003	15.52	15.88	15.52	15.74	36,386,216	+0.25(+1.62%)
May 27, 2003	15.34	15.52	15.24	15.49	53,836,676	+0.15(+0.96%)
May 23, 2003	15.57	15.57	15.34	15.34	24,243,244	-0.27(-1.70%)
May 22, 2003	15.54	15.71	15.52	15.61	25,277,496	+0.09(+0.59%)
May 21, 2003	15.58	15.70	15.51	15.52	23,510,254	-0.06(-0.42%)
May 20, 2003	15.49	15.71	15.49	15.58	32,387,470	+0.10(+0.65%)
May 19, 2003	15.53	15.79	15.41	15.48	29,242,354	-0.13(-0.85%)
May 16, 2003	15.67	15.95	15.62	15.62	35,519,708	-0.25(-1.56%)
May 15, 2003	15.89	16.05	15.77	15.86	39,241,252	-0.04(-0.26%)
May 14, 2003	16.49	16.52	15.91	15.91	40,920,388	-0.47(-2.87%)
May 13, 2003	16.45	16.62	16.37	16.37	31,229,866	-0.36(-2.13%)
May 12, 2003	16.44	16.81	16.36	16.73	25,593,668	+0.27(+1.61%)
May 09, 2003	16.36	16.47	16.07	16.47	22,022,246	+0.23(+1.44%)
May 08, 2003	16.12	16.36	16.12	16.23	31,045,856	-0.02(-0.13%)
May 07, 2003	16.50	16.51	16.22	16.25	27,818,732	-0.24(-1.48%)
May 06, 2003	16.40	16.60	16.39	16.50	25,626,538	+0.10(+0.59%)
May 05, 2003	16.57	16.57	16.38	16.40	24,791,208	-0.17(-1.02%)
May 02, 2003	16.27	16.65	16.27	16.57	24,346,940	+0.06(+0.37%)

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.