Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.98	19.02	18.76	18.77	3,518,642	-0.45(-2.32%)
Jul 30, 2003	19.17	19.30	19.07	19.21	1,548,121	-0.10(-0.53%)
Jul 29, 2003	19.23	19.58	19.19	19.31	1,941,123	-0.03(-0.18%)
Jul 28, 2003	19.46	19.52	19.32	19.35	1,317,832	-0.29(-1.50%)
Jul 25, 2003	19.38	19.64	19.30	19.64	1,299,458	+0.26(+1.36%)
Jul 24, 2003	19.43	19.61	19.32	19.38	2,471,114	+0.23(+1.18%)
Jul 23, 2003	19.35	19.35	19.02	19.15	2,845,333	+0.55(+2.98%)
Jul 22, 2003	18.57	18.66	18.50	18.60	1,343,556	+0.18(+0.98%)
Jul 21, 2003	18.61	18.61	18.22	18.42	1,745,949	-0.20(-1.05%)
Jul 18, 2003	18.45	18.61	18.27	18.61	2,005,432	+0.11(+0.61%)
Jul 17, 2003	18.27	18.66	18.22	18.50	2,715,081	+0.18(+0.99%)
Jul 16, 2003	18.20	18.41	18.08	18.32	3,135,848	-0.10(-0.53%)
Jul 15, 2003	18.89	18.90	18.39	18.42	3,642,361	-0.98(-5.05%)
Jul 14, 2003	19.18	19.52	19.15	19.40	2,009,923	+0.39(+2.06%)
Jul 11, 2003	19.10	19.19	18.91	19.00	2,230,821	+0.03(+0.18%)
Jul 10, 2003	19.00	19.19	18.96	18.97	2,606,470	-0.63(-3.22%)
Jul 09, 2003	19.47	19.71	19.33	19.60	2,356,378	-0.16(-0.82%)
Jul 08, 2003	19.54	19.81	19.48	19.76	2,060,758	-0.19(-0.96%)
Jul 07, 2003	19.76	20.05	19.70	19.96	2,046,467	-0.18(-0.88%)
Jul 03, 2003	19.77	20.32	19.77	20.13	1,432,772	+0.42(+2.11%)
Jul 02, 2003	19.58	19.78	19.52	19.72	1,394,391	-0.01(-0.05%)
Jul 01, 2003	19.69	19.81	19.54	19.73	2,799,806	-0.09(-0.45%)
Jun 30, 2003	20.12	20.16	19.74	19.81	1,873,342	-0.10(-0.49%)
Jun 27, 2003	20.25	20.28	19.91	19.91	1,008,738	-0.34(-1.69%)
Jun 26, 2003	20.07	20.27	19.91	20.25	1,905,803	-0.02(-0.10%)
Jun 25, 2003	20.41	20.65	20.27	20.27	1,250,256	-0.11(-0.55%)
Jun 24, 2003	20.41	20.46	20.22	20.39	971,786	+0.08(+0.39%)
Jun 23, 2003	20.82	20.82	20.30	20.31	1,732,066	-0.37(-1.78%)
Jun 20, 2003	20.82	20.89	20.58	20.68	1,940,306	+0.25(+1.22%)
Jun 19, 2003	21.06	21.06	20.42	20.43	2,418,237	-0.64(-3.02%)
Jun 18, 2003	21.06	21.35	20.98	21.06	2,472,747	+0.20(+0.94%)
Jun 17, 2003	20.70	20.94	20.64	20.87	2,112,410	+0.14(+0.66%)
Jun 16, 2003	20.52	20.76	20.47	20.73	1,561,799	+0.55(+2.72%)
Jun 13, 2003	20.37	20.37	20.06	20.18	1,392,962	-0.29(-1.44%)
Jun 12, 2003	20.52	20.55	20.38	20.47	1,935,610	-0.35(-1.67%)
Jun 11, 2003	20.37	20.82	20.34	20.82	1,101,221	+0.41(+2.02%)
Jun 10, 2003	20.48	20.60	20.31	20.41	820,710	+0.09(+0.46%)
Jun 09, 2003	20.29	20.47	20.19	20.32	1,405,415	-0.21(-1.00%)
Jun 06, 2003	20.85	20.87	20.47	20.52	2,927,200	-0.20(-0.95%)
Jun 05, 2003	20.20	20.81	20.09	20.72	2,035,851	+0.30(+1.49%)
Jun 04, 2003	20.04	20.45	20.02	20.42	1,105,713	+0.32(+1.58%)
Jun 03, 2003	20.09	20.18	20.01	20.10	1,189,621	+0.49(+2.52%)
Jun 02, 2003	19.51	19.93	19.45	19.60	1,606,305	+0.00(+0.03%)
May 30, 2003	19.86	19.89	19.47	19.60	1,834,757	-0.38(-1.91%)
May 29, 2003	20.16	20.19	19.85	19.98	1,028,746	-0.10(-0.51%)
May 28, 2003	19.89	20.18	19.87	20.08	1,230,657	-0.04(-0.22%)
May 27, 2003	19.63	20.20	19.54	20.13	1,459,517	+0.24(+1.21%)
May 23, 2003	19.91	20.03	19.73	19.89	997,918	-0.39(-1.93%)
May 22, 2003	19.92	20.41	19.92	20.28	1,179,209	+0.34(+1.72%)
May 21, 2003	19.86	20.04	19.72	19.94	1,776,776	-0.04(-0.22%)
May 20, 2003	19.94	20.20	19.84	19.98	2,409,867	-0.04(-0.20%)
May 19, 2003	20.93	20.93	19.98	20.02	2,900,864	-1.07(-5.06%)
May 16, 2003	20.94	21.33	20.94	21.09	1,504,023	+0.24(+1.13%)
May 15, 2003	20.81	20.89	20.64	20.85	992,202	+0.28(+1.36%)
May 14, 2003	20.76	20.76	20.47	20.57	1,192,888	-0.03(-0.14%)
May 13, 2003	20.56	20.66	20.43	20.60	1,387,245	-0.29(-1.38%)
May 12, 2003	20.44	20.89	20.43	20.89	1,806,787	+0.46(+2.25%)
May 09, 2003	20.00	20.45	19.98	20.43	1,294,762	+0.27(+1.34%)
May 08, 2003	20.23	20.24	20.05	20.16	1,746,969	-0.36(-1.77%)
May 07, 2003	20.69	20.82	20.45	20.52	1,885,592	-0.66(-3.12%)
May 06, 2003	21.10	21.37	21.10	21.18	2,000,328	-0.22(-1.03%)
May 05, 2003	21.32	21.49	21.12	21.41	2,128,947	+0.12(+0.58%)
May 02, 2003	20.35	21.31	20.35	21.28	3,082,155	+1.14(+5.67%)

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.