Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.80	17.41	16.69	17.39	5,245,268	+0.73(+4.38%)
Jul 30, 2003	16.79	16.79	16.39	16.66	3,737,112	-0.15(-0.89%)
Jul 29, 2003	16.99	17.06	16.72	16.81	2,861,725	-0.15(-0.88%)
Jul 28, 2003	16.83	17.03	16.68	16.96	2,872,729	+0.05(+0.28%)
Jul 25, 2003	16.85	17.18	16.57	16.91	4,618,588	+0.17(+1.01%)
Jul 24, 2003	16.24	16.90	16.16	16.75	7,060,889	+0.66(+4.07%)
Jul 23, 2003	15.88	16.11	15.59	16.09	2,557,786	+0.26(+1.66%)
Jul 22, 2003	15.75	15.95	15.68	15.83	3,267,582	+0.07(+0.42%)
Jul 21, 2003	15.87	15.96	15.65	15.76	1,539,351	-0.13(-0.82%)
Jul 18, 2003	15.94	16.03	15.80	15.89	2,069,561	-0.05(-0.29%)
Jul 17, 2003	16.15	16.31	15.88	15.94	3,104,876	-0.39(-2.41%)
Jul 16, 2003	16.17	16.43	16.05	16.33	4,599,785	+0.34(+2.11%)
Jul 15, 2003	16.47	16.52	15.95	16.00	3,798,968	+0.13(+0.83%)
Jul 14, 2003	15.77	16.03	15.70	15.87	3,015,457	+0.33(+2.11%)
Jul 11, 2003	15.42	15.68	15.35	15.54	2,894,309	+0.14(+0.91%)
Jul 10, 2003	15.54	16.05	15.30	15.40	4,011,244	-0.25(-1.61%)
Jul 09, 2003	15.87	16.03	15.46	15.65	3,081,907	-0.22(-1.36%)
Jul 08, 2003	15.13	15.91	15.13	15.87	4,496,051	+0.56(+3.67%)
Jul 07, 2003	15.40	15.47	15.19	15.30	4,379,283	+0.04(+0.24%)
Jul 03, 2003	15.32	15.35	15.21	15.27	1,758,358	-0.23(-1.51%)
Jul 02, 2003	15.56	15.63	15.29	15.50	3,487,551	-0.06(-0.36%)
Jul 01, 2003	15.77	15.77	14.57	15.56	4,382,595	-0.22(-1.37%)
Jun 30, 2003	16.15	16.20	15.77	15.77	2,725,514	-0.17(-1.06%)
Jun 27, 2003	16.01	16.15	15.90	15.94	3,320,037	-0.02(-0.12%)
Jun 26, 2003	15.82	16.02	15.75	15.96	2,769,208	+0.30(+1.91%)
Jun 25, 2003	16.03	16.05	15.65	15.66	3,349,737	-0.32(-1.99%)
Jun 24, 2003	16.10	16.18	15.90	15.98	2,478,623	-0.01(-0.06%)
Jun 23, 2003	16.19	16.23	15.91	15.99	3,739,248	-0.39(-2.40%)
Jun 20, 2003	16.19	16.38	16.11	16.38	4,796,357	+0.19(+1.16%)
Jun 19, 2003	16.31	16.45	16.15	16.19	3,289,376	-0.11(-0.69%)
Jun 18, 2003	16.72	16.72	16.26	16.31	4,470,411	-0.41(-2.46%)
Jun 17, 2003	17.18	17.18	16.66	16.72	3,699,400	-0.52(-3.04%)
Jun 16, 2003	16.99	17.34	16.89	17.24	2,899,437	+0.34(+1.99%)
Jun 13, 2003	17.26	17.30	16.75	16.90	1,918,927	-0.28(-1.63%)
Jun 12, 2003	17.32	17.53	16.94	17.19	1,553,880	-0.10(-0.60%)
Jun 11, 2003	16.91	17.34	16.87	17.29	2,335,254	+0.34(+1.99%)
Jun 10, 2003	17.12	17.14	16.69	16.95	2,639,834	-0.21(-1.20%)
Jun 09, 2003	17.20	17.22	16.87	17.16	2,330,447	-0.12(-0.70%)
Jun 06, 2003	17.49	17.59	16.99	17.28	3,764,675	-0.11(-0.65%)
Jun 05, 2003	16.90	17.59	16.90	17.39	4,906,288	+0.68(+4.09%)
Jun 04, 2003	16.17	16.83	16.15	16.71	4,017,868	+0.56(+3.48%)
Jun 03, 2003	16.12	16.17	15.91	16.15	3,060,327	+0.03(+0.17%)
Jun 02, 2003	16.24	16.41	15.87	16.12	4,374,796	-0.09(-0.58%)
May 30, 2003	15.88	16.23	15.63	16.21	5,889,042	+0.66(+4.27%)
May 29, 2003	15.98	16.00	15.40	15.55	6,254,089	-0.55(-3.43%)
May 28, 2003	16.08	16.24	15.96	16.10	3,118,871	+0.07(+0.47%)
May 27, 2003	15.59	16.04	15.52	16.03	2,491,337	+0.42(+2.70%)
May 23, 2003	15.86	15.86	15.59	15.60	1,730,047	-0.25(-1.59%)
May 22, 2003	15.51	15.93	15.49	15.86	2,118,811	+0.33(+2.11%)
May 21, 2003	15.68	15.68	15.29	15.53	2,987,040	-0.23(-1.48%)
May 20, 2003	15.72	16.04	15.64	15.76	2,061,549	+0.16(+1.02%)
May 19, 2003	16.22	16.22	15.60	15.60	3,983,468	-0.62(-3.81%)
May 16, 2003	16.03	16.26	15.82	16.22	3,526,865	+0.19(+1.17%)
May 15, 2003	16.13	16.29	15.88	16.03	3,638,185	-0.08(-0.52%)
May 14, 2003	17.27	17.27	16.07	16.12	7,867,261	-1.53(-8.65%)
May 13, 2003	16.94	18.02	16.85	17.64	9,348,175	+0.90(+5.37%)
May 12, 2003	16.05	16.91	15.93	16.75	5,431,371	+0.69(+4.32%)
May 09, 2003	16.29	16.40	15.86	16.05	3,955,371	-0.16(-0.98%)
May 08, 2003	16.19	16.74	16.10	16.21	4,210,167	-0.26(-1.59%)
May 07, 2003	16.46	16.83	16.34	16.47	4,755,441	-0.04(-0.23%)
May 06, 2003	16.52	16.70	16.30	16.51	4,718,797	+0.13(+0.80%)
May 05, 2003	16.75	17.54	16.37	16.38	6,815,815	+0.25(+1.57%)
May 02, 2003	15.87	16.28	15.87	16.13	2,560,564	+0.16(+1.00%)

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.