Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.62	17.67	17.56	17.58	259,291	+0.07(+0.42%)
Jul 30, 2003	17.29	17.69	17.29	17.50	325,424	+0.18(+1.02%)
Jul 29, 2003	17.13	17.40	17.13	17.32	672,129	+0.21(+1.21%)
Jul 28, 2003	17.42	17.50	17.11	17.12	159,929	-0.29(-1.65%)
Jul 25, 2003	17.48	17.59	17.20	17.40	145,360	+0.01(+0.04%)
Jul 24, 2003	17.41	17.64	17.38	17.40	148,143	+0.07(+0.39%)
Jul 23, 2003	17.56	17.57	17.28	17.33	76,445	-0.16(-0.91%)
Jul 22, 2003	17.47	17.50	17.36	17.49	135,211	+0.09(+0.53%)
Jul 21, 2003	17.70	17.73	17.39	17.40	96,743	-0.35(-1.96%)
Jul 18, 2003	17.62	17.78	17.54	17.75	87,412	+0.20(+1.15%)
Jul 17, 2003	17.91	17.91	17.48	17.54	85,448	-0.34(-1.88%)
Jul 16, 2003	17.96	18.06	17.87	17.88	105,746	-0.07(-0.37%)
Jul 15, 2003	17.93	18.06	17.90	17.95	71,861	+0.04(+0.24%)
Jul 14, 2003	17.87	18.13	17.87	17.91	108,856	+0.13(+0.72%)
Jul 11, 2003	17.46	17.90	17.46	17.78	121,624	+0.38(+2.18%)
Jul 10, 2003	17.81	17.83	17.39	17.40	186,611	-0.41(-2.30%)
Jul 09, 2003	17.71	17.81	17.58	17.81	147,652	+0.10(+0.55%)
Jul 08, 2003	17.79	17.79	17.61	17.71	167,950	+0.01(+0.03%)
Jul 07, 2003	17.56	17.86	17.56	17.70	278,444	+0.21(+1.19%)
Jul 03, 2003	17.25	17.50	17.21	17.50	102,800	+0.16(+0.92%)
Jul 02, 2003	17.09	17.38	17.09	17.34	388,937	+0.26(+1.54%)
Jul 01, 2003	16.80	17.11	16.74	17.07	212,802	+0.27(+1.64%)
Jun 30, 2003	16.95	17.03	16.78	16.80	178,426	-0.09(-0.54%)
Jun 27, 2003	16.91	17.00	16.86	16.89	103,618	+0.09(+0.55%)
Jun 26, 2003	16.59	16.89	16.54	16.80	135,375	-0.10(-0.58%)
Jun 25, 2003	16.83	17.00	16.75	16.90	105,419	+0.12(+0.69%)
Jun 24, 2003	16.63	16.85	16.49	16.78	121,788	+0.20(+1.18%)
Jun 23, 2003	16.82	16.82	16.56	16.59	220,332	-0.18(-1.09%)
Jun 20, 2003	16.79	16.82	16.62	16.77	81,356	+0.06(+0.37%)
Jun 19, 2003	16.98	17.07	16.71	16.71	150,107	-0.13(-0.76%)
Jun 18, 2003	16.98	17.00	16.65	16.84	149,125	-0.18(-1.04%)
Jun 17, 2003	17.18	17.23	16.97	17.01	105,091	-0.15(-0.85%)
Jun 16, 2003	16.89	17.29	16.88	17.16	206,582	+0.33(+1.96%)
Jun 13, 2003	17.09	17.13	16.79	16.83	126,372	-0.24(-1.40%)
Jun 12, 2003	17.24	17.25	16.95	17.07	184,811	-0.15(-0.89%)
Jun 11, 2003	16.98	17.25	16.86	17.22	152,235	+0.21(+1.22%)
Jun 10, 2003	16.71	17.04	16.68	17.01	128,009	+0.33(+1.98%)
Jun 09, 2003	16.72	16.85	16.68	16.68	194,468	-0.02(-0.15%)
Jun 06, 2003	16.68	16.89	16.66	16.71	133,410	+0.10(+0.63%)
Jun 05, 2003	16.65	16.67	16.48	16.60	107,710	-0.02(-0.11%)
Jun 04, 2003	16.62	16.68	16.55	16.62	196,105	+0.01(+0.04%)
Jun 03, 2003	16.36	16.65	16.21	16.62	293,667	+0.28(+1.72%)
Jun 02, 2003	16.13	16.34	16.13	16.34	628,259	+0.31(+1.94%)
May 30, 2003	15.88	16.05	15.74	16.02	174,007	+0.45(+2.86%)
May 29, 2003	16.16	16.20	14.97	15.58	385,500	-0.52(-3.23%)
May 28, 2003	16.14	16.36	16.04	16.10	196,433	+0.01(+0.04%)
May 27, 2003	16.15	16.30	15.97	16.09	110,330	-0.02(-0.11%)
May 23, 2003	16.08	16.21	15.97	16.11	104,764	+0.10(+0.61%)
May 22, 2003	16.07	16.07	15.96	16.01	218,532	+0.01(+0.04%)
May 21, 2003	15.88	16.01	15.84	16.01	168,277	+0.15(+0.96%)
May 20, 2003	15.67	15.88	15.67	15.85	231,300	+0.27(+1.72%)
May 19, 2003	15.65	15.72	15.10	15.58	338,029	-0.05(-0.35%)
May 16, 2003	15.77	15.77	15.63	15.64	236,702	-0.15(-0.93%)
May 15, 2003	15.79	15.82	15.63	15.79	344,740	+0.01(+0.04%)
May 14, 2003	16.01	16.03	15.77	15.78	164,840	-0.29(-1.79%)
May 13, 2003	15.94	16.08	15.85	16.07	162,384	+0.17(+1.08%)
May 12, 2003	15.62	15.94	15.52	15.90	862,669	+0.32(+2.04%)
May 09, 2003	15.63	15.70	15.57	15.58	156,164	+0.07(+0.47%)
May 08, 2003	15.52	15.61	15.47	15.50	156,982	-0.02(-0.12%)
May 07, 2003	15.61	15.61	15.49	15.52	204,618	-0.09(-0.59%)
May 06, 2003	15.58	15.73	15.57	15.61	157,310	+0.04(+0.24%)
May 05, 2003	15.64	15.66	15.53	15.58	570,802	-0.01(-0.04%)
May 02, 2003	15.52	15.58	15.43	15.58	527,914	+0.13(+0.87%)

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.