Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.41	17.45	17.21	17.21	3,835,534	-0.41(-2.32%)
Jul 30, 2003	17.59	17.70	17.49	17.62	1,687,546	-0.09(-0.53%)
Jul 29, 2003	17.64	17.96	17.60	17.72	2,115,942	-0.03(-0.18%)
Jul 28, 2003	17.85	17.91	17.72	17.75	1,436,517	-0.27(-1.50%)
Jul 25, 2003	17.78	18.02	17.71	18.02	1,416,488	+0.24(+1.37%)
Jul 24, 2003	17.83	17.99	17.72	17.78	2,693,664	+0.21(+1.18%)
Jul 23, 2003	17.75	17.75	17.45	17.57	3,101,586	+0.51(+2.98%)
Jul 22, 2003	17.04	17.12	16.97	17.06	1,464,557	+0.17(+0.98%)
Jul 21, 2003	17.08	17.08	16.71	16.90	1,903,190	-0.18(-1.05%)
Jul 18, 2003	16.93	17.08	16.76	17.08	2,186,043	+0.10(+0.61%)
Jul 17, 2003	16.76	17.12	16.72	16.97	2,959,603	+0.17(+0.99%)
Jul 16, 2003	16.69	16.89	16.59	16.81	3,418,265	-0.09(-0.53%)
Jul 15, 2003	17.33	17.34	16.87	16.90	3,970,395	-0.90(-5.05%)
Jul 14, 2003	17.59	17.91	17.57	17.79	2,190,939	+0.36(+2.06%)
Jul 11, 2003	17.52	17.61	17.34	17.43	2,431,730	+0.03(+0.18%)
Jul 10, 2003	17.43	17.60	17.39	17.40	2,841,210	-0.58(-3.22%)
Jul 09, 2003	17.86	18.08	17.73	17.98	2,568,595	-0.15(-0.82%)
Jul 08, 2003	17.93	18.18	17.88	18.13	2,246,352	-0.18(-0.96%)
Jul 07, 2003	18.13	18.39	18.07	18.31	2,230,774	-0.16(-0.88%)
Jul 03, 2003	18.14	18.64	18.14	18.47	1,561,809	+0.38(+2.11%)
Jul 02, 2003	17.96	18.14	17.91	18.09	1,519,970	-0.01(-0.05%)
Jul 01, 2003	18.06	18.18	17.93	18.10	3,051,959	-0.08(-0.44%)
Jun 30, 2003	18.46	18.50	18.11	18.18	2,042,057	-0.09(-0.49%)
Jun 27, 2003	18.58	18.60	18.27	18.27	1,099,586	-0.31(-1.69%)
Jun 26, 2003	18.41	18.59	18.26	18.58	2,077,441	-0.02(-0.10%)
Jun 25, 2003	18.72	18.94	18.60	18.60	1,362,855	-0.10(-0.55%)
Jun 24, 2003	18.72	18.77	18.55	18.70	1,059,306	+0.07(+0.39%)
Jun 23, 2003	19.10	19.10	18.62	18.63	1,888,057	-0.34(-1.78%)
Jun 20, 2003	19.10	19.16	18.88	18.97	2,115,051	+0.23(+1.22%)
Jun 19, 2003	19.32	19.32	18.73	18.74	2,636,025	-0.58(-3.02%)
Jun 18, 2003	19.32	19.59	19.25	19.32	2,695,444	+0.18(+0.94%)
Jun 17, 2003	18.99	19.21	18.93	19.14	2,302,655	+0.13(+0.66%)
Jun 16, 2003	18.83	19.04	18.78	19.02	1,702,456	+0.50(+2.72%)
Jun 13, 2003	18.68	18.69	18.40	18.51	1,518,413	-0.27(-1.44%)
Jun 12, 2003	18.83	18.85	18.70	18.78	2,109,933	-0.32(-1.67%)
Jun 11, 2003	18.68	19.10	18.66	19.10	1,200,398	+0.38(+2.02%)
Jun 10, 2003	18.79	18.90	18.63	18.72	894,624	+0.09(+0.46%)
Jun 09, 2003	18.62	18.78	18.52	18.64	1,531,988	-0.19(-1.00%)
Jun 06, 2003	19.13	19.14	18.78	18.83	3,190,826	-0.18(-0.95%)
Jun 05, 2003	18.53	19.09	18.43	19.01	2,219,202	+0.28(+1.49%)
Jun 04, 2003	18.38	18.76	18.36	18.73	1,205,294	+0.29(+1.58%)
Jun 03, 2003	18.43	18.51	18.36	18.44	1,296,759	+0.45(+2.52%)
Jun 02, 2003	17.90	18.28	17.84	17.98	1,750,970	+0.00(+0.03%)
May 30, 2003	18.22	18.24	17.86	17.98	1,999,996	-0.35(-1.91%)
May 29, 2003	18.49	18.52	18.21	18.33	1,121,395	-0.09(-0.51%)
May 28, 2003	18.25	18.51	18.23	18.42	1,341,491	-0.04(-0.22%)
May 27, 2003	18.01	18.53	17.93	18.46	1,590,962	+0.22(+1.21%)
May 23, 2003	18.27	18.38	18.10	18.24	1,087,791	-0.36(-1.93%)
May 22, 2003	18.28	18.72	18.28	18.60	1,285,410	+0.31(+1.72%)
May 21, 2003	18.22	18.39	18.09	18.29	1,936,794	-0.04(-0.22%)
May 20, 2003	18.29	18.53	18.20	18.33	2,626,901	-0.04(-0.20%)
May 19, 2003	19.20	19.21	18.33	18.36	3,162,118	-0.98(-5.06%)
May 16, 2003	19.21	19.57	19.21	19.34	1,639,476	+0.22(+1.13%)
May 15, 2003	19.09	19.16	18.94	19.13	1,081,560	+0.26(+1.36%)
May 14, 2003	19.04	19.04	18.78	18.87	1,300,320	-0.03(-0.14%)
May 13, 2003	18.86	18.95	18.74	18.90	1,512,181	-0.27(-1.38%)
May 12, 2003	18.75	19.16	18.74	19.16	1,969,508	+0.42(+2.25%)
May 09, 2003	18.35	18.76	18.33	18.74	1,411,369	+0.25(+1.34%)
May 08, 2003	18.56	18.57	18.40	18.50	1,904,303	-0.33(-1.77%)
May 07, 2003	18.99	19.10	18.76	18.83	2,055,410	-0.61(-3.12%)
May 06, 2003	19.36	19.61	19.36	19.43	2,180,479	-0.20(-1.03%)
May 05, 2003	19.56	19.71	19.38	19.64	2,320,681	+0.11(+0.58%)
May 02, 2003	18.67	19.55	18.67	19.52	3,359,736	+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.