Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.47	15.47	15.01	15.05	85,116	-0.42(-2.71%)
Jul 30, 2003	15.65	15.65	15.42	15.47	156,109	-0.54(-3.36%)
Jul 29, 2003	15.99	16.04	15.79	16.01	1,217,464	-0.05(-0.30%)
Jul 28, 2003	16.04	16.15	15.84	16.06	241,225	-0.17(-1.03%)
Jul 25, 2003	16.25	16.25	15.98	16.22	74,895	-0.12(-0.72%)
Jul 24, 2003	16.17	16.49	16.14	16.34	136,967	+0.21(+1.30%)
Jul 23, 2003	16.07	16.13	15.85	16.13	38,469	+0.03(+0.20%)
Jul 22, 2003	15.93	16.10	15.84	16.10	91,806	+0.24(+1.53%)
Jul 21, 2003	15.87	15.89	15.73	15.86	160,755	-0.10(-0.61%)
Jul 18, 2003	15.79	15.95	15.65	15.95	46,646	+0.19(+1.23%)
Jul 17, 2003	15.70	15.79	15.66	15.76	264,084	+0.19(+1.21%)
Jul 16, 2003	15.77	15.77	15.56	15.57	15,610	-0.01(-0.03%)
Jul 15, 2003	16.09	16.09	15.50	15.58	125,444	-0.75(-4.58%)
Jul 14, 2003	16.23	16.40	16.15	16.33	27,133	+0.02(+0.10%)
Jul 11, 2003	16.20	16.35	16.19	16.31	34,752	+0.13(+0.80%)
Jul 10, 2003	16.10	16.20	16.10	16.18	43,487	+0.06(+0.40%)
Jul 09, 2003	16.07	16.20	16.04	16.12	509,026	-0.06(-0.37%)
Jul 08, 2003	16.04	16.20	16.01	16.17	15,982	+0.01(+0.03%)
Jul 07, 2003	16.01	16.30	15.91	16.17	34,381	+0.01(+0.03%)
Jul 03, 2003	16.06	16.30	15.95	16.16	619,975	-0.08(-0.50%)
Jul 02, 2003	16.22	16.27	16.04	16.24	923,830	+0.21(+1.31%)
Jul 01, 2003	15.74	16.06	15.62	16.04	311,474	+0.35(+2.23%)
Jun 30, 2003	15.76	15.85	15.66	15.69	80,284	-0.04(-0.24%)
Jun 27, 2003	15.91	15.92	15.60	15.72	40,328	-0.47(-2.92%)
Jun 26, 2003	16.20	16.37	16.09	16.20	47,761	+0.05(+0.30%)
Jun 25, 2003	16.28	16.57	16.15	16.15	35,310	-0.32(-1.93%)
Jun 24, 2003	16.38	16.58	16.38	16.47	20,628	-0.08(-0.49%)
Jun 23, 2003	16.75	16.75	16.39	16.55	109,647	-0.75(-4.33%)
Jun 20, 2003	17.54	17.61	17.29	17.29	41,443	-0.30(-1.71%)
Jun 19, 2003	17.87	17.87	17.57	17.60	85,302	-0.31(-1.74%)
Jun 18, 2003	17.91	18.12	17.77	17.91	112,435	+0.34(+1.93%)
Jun 17, 2003	17.68	17.86	17.57	17.57	621,648	+0.06(+0.37%)
Jun 16, 2003	17.29	17.57	17.14	17.50	162,613	+0.29(+1.66%)
Jun 13, 2003	17.48	17.50	17.03	17.22	39,213	+0.10(+0.57%)
Jun 12, 2003	17.05	17.27	17.03	17.12	97,753	+0.36(+2.12%)
Jun 11, 2003	16.73	16.84	16.64	16.77	36,425	+0.20(+1.20%)
Jun 10, 2003	16.60	16.65	16.39	16.57	66,903	+0.10(+0.62%)
Jun 09, 2003	16.54	16.65	16.44	16.47	40,514	-0.28(-1.67%)
Jun 06, 2003	17.06	17.09	16.65	16.75	122,285	-0.48(-2.81%)
Jun 05, 2003	17.19	17.30	17.10	17.23	110,205	-0.47(-2.67%)
Jun 04, 2003	17.37	17.72	17.32	17.70	165,029	+0.19(+1.11%)
Jun 03, 2003	17.48	17.57	17.36	17.51	78,983	+0.24(+1.37%)
Jun 02, 2003	17.35	17.52	17.16	17.27	248,473	+0.04(+0.22%)
May 30, 2003	16.96	17.33	16.90	17.23	101,470	+0.27(+1.62%)
May 29, 2003	16.79	16.98	16.77	16.96	97,382	+0.28(+1.68%)
May 28, 2003	16.58	16.90	16.36	16.68	77,496	+0.27(+1.64%)
May 27, 2003	16.09	16.47	16.07	16.41	84,001	+0.10(+0.59%)
May 23, 2003	16.28	16.41	16.22	16.31	18,212	+0.06(+0.36%)
May 22, 2003	16.17	16.33	16.06	16.26	57,611	+0.22(+1.38%)
May 21, 2003	15.91	16.11	15.83	16.04	110,205	+0.16(+0.98%)
May 20, 2003	15.87	16.14	15.75	15.88	63,744	-0.25(-1.53%)
May 19, 2003	16.74	16.74	16.04	16.13	106,302	-0.72(-4.25%)
May 16, 2003	16.80	17.00	16.68	16.84	24,159	+0.25(+1.52%)
May 15, 2003	16.40	16.71	16.36	16.59	44,788	+0.06(+0.39%)
May 14, 2003	16.58	16.62	16.33	16.52	44,416	-0.17(-1.03%)
May 13, 2003	16.47	16.73	16.35	16.70	74,895	-0.20(-1.18%)
May 12, 2003	16.64	16.99	16.59	16.90	356,077	+0.10(+0.58%)
May 09, 2003	16.35	16.87	16.33	16.80	33,080	+0.47(+2.87%)
May 08, 2003	16.47	16.68	16.26	16.33	118,568	-0.35(-2.10%)
May 07, 2003	16.83	16.86	16.65	16.68	49,620	-0.42(-2.48%)
May 06, 2003	16.76	17.16	16.74	17.11	87,532	+0.34(+2.05%)
May 05, 2003	16.57	16.81	16.57	16.76	86,045	+0.45(+2.77%)
May 02, 2003	16.14	16.35	16.04	16.31	70,249	+0.17(+1.03%)

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.