Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.42	17.45	17.21	17.22	3,834,895	-0.41(-2.32%)
Jul 30, 2003	17.59	17.71	17.50	17.63	1,687,264	-0.09(-0.53%)
Jul 29, 2003	17.64	17.97	17.60	17.72	2,115,589	-0.03(-0.18%)
Jul 28, 2003	17.85	17.91	17.73	17.75	1,436,277	-0.27(-1.50%)
Jul 25, 2003	17.78	18.02	17.71	18.02	1,416,252	+0.24(+1.37%)
Jul 24, 2003	17.83	17.99	17.73	17.78	2,693,215	+0.21(+1.18%)
Jul 23, 2003	17.75	17.75	17.45	17.57	3,101,069	+0.51(+2.98%)
Jul 22, 2003	17.04	17.12	16.97	17.06	1,464,313	+0.17(+0.98%)
Jul 21, 2003	17.08	17.08	16.71	16.90	1,902,873	-0.18(-1.05%)
Jul 18, 2003	16.93	17.08	16.76	17.08	2,185,678	+0.10(+0.61%)
Jul 17, 2003	16.76	17.12	16.72	16.97	2,959,110	+0.17(+0.99%)
Jul 16, 2003	16.70	16.89	16.59	16.81	3,417,695	-0.09(-0.53%)
Jul 15, 2003	17.33	17.34	16.88	16.90	3,969,733	-0.90(-5.05%)
Jul 14, 2003	17.59	17.91	17.57	17.80	2,190,574	+0.36(+2.06%)
Jul 11, 2003	17.53	17.61	17.35	17.44	2,431,325	+0.03(+0.18%)
Jul 10, 2003	17.44	17.60	17.40	17.41	2,840,737	-0.58(-3.22%)
Jul 09, 2003	17.86	18.08	17.73	17.99	2,568,167	-0.15(-0.82%)
Jul 08, 2003	17.93	18.18	17.88	18.13	2,245,978	-0.18(-0.96%)
Jul 07, 2003	18.13	18.39	18.08	18.31	2,230,402	-0.16(-0.88%)
Jul 03, 2003	18.14	18.65	18.14	18.47	1,561,548	+0.38(+2.11%)
Jul 02, 2003	17.97	18.15	17.91	18.09	1,519,717	-0.01(-0.05%)
Jul 01, 2003	18.07	18.18	17.93	18.10	3,051,450	-0.08(-0.45%)
Jun 30, 2003	18.46	18.50	18.11	18.18	2,041,717	-0.09(-0.49%)
Jun 27, 2003	18.58	18.61	18.27	18.27	1,099,403	-0.31(-1.69%)
Jun 26, 2003	18.42	18.60	18.26	18.58	2,077,095	-0.02(-0.10%)
Jun 25, 2003	18.73	18.94	18.60	18.60	1,362,628	-0.10(-0.55%)
Jun 24, 2003	18.72	18.78	18.55	18.71	1,059,129	+0.07(+0.39%)
Jun 23, 2003	19.11	19.11	18.62	18.63	1,887,742	-0.34(-1.78%)
Jun 20, 2003	19.10	19.17	18.88	18.97	2,114,699	+0.23(+1.22%)
Jun 19, 2003	19.33	19.33	18.73	18.74	2,635,586	-0.58(-3.02%)
Jun 18, 2003	19.32	19.59	19.25	19.33	2,694,995	+0.18(+0.94%)
Jun 17, 2003	18.99	19.21	18.93	19.15	2,302,272	+0.13(+0.66%)
Jun 16, 2003	18.83	19.05	18.78	19.02	1,702,172	+0.50(+2.72%)
Jun 13, 2003	18.69	18.69	18.40	18.52	1,518,160	-0.27(-1.44%)
Jun 12, 2003	18.83	18.86	18.70	18.79	2,109,581	-0.32(-1.67%)
Jun 11, 2003	18.69	19.11	18.66	19.11	1,200,198	+0.38(+2.02%)
Jun 10, 2003	18.79	18.90	18.64	18.73	894,475	+0.09(+0.46%)
Jun 09, 2003	18.62	18.79	18.52	18.64	1,531,732	-0.19(-1.00%)
Jun 06, 2003	19.13	19.15	18.78	18.83	3,190,294	-0.18(-0.95%)
Jun 05, 2003	18.53	19.10	18.43	19.01	2,218,832	+0.28(+1.49%)
Jun 04, 2003	18.39	18.76	18.37	18.73	1,205,093	+0.29(+1.58%)
Jun 03, 2003	18.43	18.51	18.36	18.44	1,296,543	+0.45(+2.52%)
Jun 02, 2003	17.90	18.28	17.85	17.99	1,750,679	+0.00(+0.03%)
May 30, 2003	18.22	18.25	17.86	17.98	1,999,663	-0.35(-1.91%)
May 29, 2003	18.49	18.52	18.21	18.33	1,121,208	-0.09(-0.51%)
May 28, 2003	18.25	18.52	18.23	18.43	1,341,267	-0.04(-0.22%)
May 27, 2003	18.01	18.53	17.93	18.47	1,590,697	+0.22(+1.21%)
May 23, 2003	18.27	18.38	18.11	18.25	1,087,610	-0.36(-1.93%)
May 22, 2003	18.28	18.72	18.28	18.61	1,285,196	+0.31(+1.72%)
May 21, 2003	18.22	18.39	18.09	18.29	1,936,471	-0.04(-0.22%)
May 20, 2003	18.30	18.53	18.21	18.33	2,626,463	-0.04(-0.20%)
May 19, 2003	19.20	19.21	18.34	18.37	3,161,591	-0.98(-5.06%)
May 16, 2003	19.22	19.57	19.22	19.35	1,639,203	+0.22(+1.13%)
May 15, 2003	19.09	19.16	18.94	19.13	1,081,380	+0.26(+1.36%)
May 14, 2003	19.05	19.05	18.79	18.88	1,300,103	-0.03(-0.14%)
May 13, 2003	18.86	18.96	18.75	18.90	1,511,929	-0.27(-1.38%)
May 12, 2003	18.75	19.17	18.75	19.17	1,969,180	+0.42(+2.25%)
May 09, 2003	18.35	18.77	18.34	18.75	1,411,134	+0.25(+1.34%)
May 08, 2003	18.57	18.57	18.40	18.50	1,903,985	-0.33(-1.77%)
May 07, 2003	18.99	19.10	18.77	18.83	2,055,067	-0.61(-3.12%)
May 06, 2003	19.36	19.61	19.36	19.44	2,180,116	-0.20(-1.03%)
May 05, 2003	19.56	19.72	19.38	19.64	2,320,295	+0.11(+0.58%)
May 02, 2003	18.67	19.55	18.67	19.53	3,359,176	+1.05(+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.