Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.49	16.56	16.35	16.44	65,828	+0.03(+0.18%)
Jul 30, 2003	16.36	16.45	16.35	16.41	76,748	+0.07(+0.41%)
Jul 29, 2003	16.46	16.52	16.34	16.34	70,820	-0.11(-0.64%)
Jul 28, 2003	16.54	16.56	16.40	16.45	167,536	-0.09(-0.56%)
Jul 25, 2003	16.43	16.58	16.39	16.54	130,097	+0.11(+0.68%)
Jul 24, 2003	16.47	16.60	16.40	16.43	251,148	+0.03(+0.16%)
Jul 23, 2003	16.52	16.56	16.30	16.40	187,815	-0.12(-0.74%)
Jul 22, 2003	16.33	16.54	16.24	16.52	166,288	+0.24(+1.50%)
Jul 21, 2003	16.50	16.52	16.19	16.28	182,199	-0.28(-1.67%)
Jul 18, 2003	16.39	16.56	16.31	16.56	70,196	+0.34(+2.08%)
Jul 17, 2003	16.23	16.34	16.19	16.22	246,156	-0.11(-0.65%)
Jul 16, 2003	16.54	16.61	16.29	16.32	596,828	-0.29(-1.76%)
Jul 15, 2003	16.73	17.32	16.54	16.62	391,541	-0.26(-1.56%)
Jul 14, 2003	16.86	17.02	16.78	16.88	245,844	+0.09(+0.55%)
Jul 11, 2003	16.81	16.88	16.73	16.79	584,660	-0.02(-0.13%)
Jul 10, 2003	16.91	16.98	16.66	16.81	865,759	-0.29(-1.69%)
Jul 09, 2003	17.07	17.22	17.06	17.10	274,235	-0.06(-0.34%)
Jul 08, 2003	17.18	17.35	17.12	17.15	397,157	-0.21(-1.24%)
Jul 07, 2003	17.45	17.48	17.31	17.37	157,240	+0.11(+0.61%)
Jul 03, 2003	17.42	17.42	17.21	17.26	115,122	-0.19(-1.08%)
Jul 02, 2003	17.36	17.45	17.31	17.45	460,490	+0.14(+0.83%)
Jul 01, 2003	17.31	17.38	17.06	17.31	847,664	-0.06(-0.37%)
Jun 30, 2003	17.40	17.45	17.25	17.37	561,885	+0.08(+0.44%)
Jun 27, 2003	17.52	17.53	17.28	17.30	109,506	-0.21(-1.17%)
Jun 26, 2003	17.44	17.79	17.36	17.50	176,895	+0.07(+0.40%)
Jun 25, 2003	17.52	17.59	17.33	17.43	434,595	+0.05(+0.28%)
Jun 24, 2003	17.42	17.47	17.28	17.38	310,113	-0.15(-0.88%)
Jun 23, 2003	17.73	17.74	17.39	17.54	186,567	-0.14(-0.80%)
Jun 20, 2003	17.79	17.86	17.63	17.68	295,762	+0.04(+0.25%)
Jun 19, 2003	17.76	17.79	17.62	17.63	158,176	+0.06(+0.36%)
Jun 18, 2003	17.66	17.73	17.47	17.57	388,421	-0.06(-0.35%)
Jun 17, 2003	17.73	17.74	17.51	17.63	440,835	+0.03(+0.18%)
Jun 16, 2003	17.53	17.65	17.40	17.60	234,301	+0.26(+1.48%)
Jun 13, 2003	17.61	17.63	17.27	17.34	215,893	-0.40(-2.28%)
Jun 12, 2003	17.63	17.74	17.44	17.74	179,391	+0.21(+1.21%)
Jun 11, 2003	17.40	17.56	17.31	17.53	143,825	+0.13(+0.77%)
Jun 10, 2003	17.44	17.45	17.26	17.40	170,032	+0.15(+0.87%)
Jun 09, 2003	17.47	17.76	17.21	17.25	275,483	-0.22(-1.27%)
Jun 06, 2003	17.58	17.74	17.38	17.47	216,205	-0.04(-0.24%)
Jun 05, 2003	17.73	17.79	17.51	17.51	368,454	-0.19(-1.07%)
Jun 04, 2003	17.53	17.79	17.45	17.70	180,327	+0.15(+0.88%)
Jun 03, 2003	17.50	17.59	17.38	17.55	264,251	+0.09(+0.51%)
Jun 02, 2003	17.46	17.58	17.39	17.46	633,954	+0.10(+0.57%)
May 30, 2003	17.31	17.43	17.24	17.36	890,718	+0.24(+1.40%)
May 29, 2003	17.48	17.53	16.96	17.12	447,699	-0.24(-1.40%)
May 28, 2003	17.56	17.58	17.34	17.36	333,824	-0.20(-1.11%)
May 27, 2003	17.31	17.56	17.21	17.56	1,027,056	+0.29(+1.69%)
May 23, 2003	16.79	17.39	16.78	17.26	1,480,995	+0.66(+3.96%)
May 22, 2003	16.46	16.67	16.35	16.61	319,161	+0.29(+1.79%)
May 21, 2003	16.33	16.37	16.23	16.31	123,546	-0.08(-0.47%)
May 20, 2003	16.42	16.47	16.24	16.39	541,294	+0.08(+0.47%)
May 19, 2003	16.49	16.49	16.25	16.31	283,906	-0.18(-1.07%)
May 16, 2003	16.30	16.51	16.22	16.49	568,437	+0.28(+1.70%)
May 15, 2003	15.99	16.22	15.98	16.22	153,496	+0.25(+1.57%)
May 14, 2003	15.99	15.99	15.80	15.97	124,170	+0.04(+0.24%)
May 13, 2003	15.84	15.98	15.81	15.93	130,721	+0.01(+0.04%)
May 12, 2003	15.79	15.93	15.74	15.92	796,810	+0.10(+0.65%)
May 09, 2003	15.77	15.85	15.67	15.82	167,536	+0.11(+0.71%)
May 08, 2003	15.73	15.74	15.61	15.71	603,067	+0.01(+0.08%)
May 07, 2003	15.82	15.82	15.63	15.69	95,467	-0.09(-0.55%)
May 06, 2003	15.73	15.82	15.69	15.78	145,385	+0.04(+0.22%)
May 05, 2003	15.75	15.80	15.61	15.74	82,988	+0.07(+0.43%)
May 02, 2003	15.60	15.70	15.56	15.68	89,227	+0.07(+0.47%)

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.