Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.71	20.89	20.47	20.54	29,507,104	+0.15(+0.74%)
Jul 30, 2003	20.60	20.63	20.39	20.39	19,896,008	-0.06(-0.31%)
Jul 29, 2003	20.64	20.67	20.39	20.45	23,516,928	-0.18(-0.89%)
Jul 28, 2003	20.61	20.77	20.54	20.64	25,981,280	-0.01(-0.03%)
Jul 25, 2003	20.35	20.66	20.30	20.64	19,044,128	+0.29(+1.45%)
Jul 24, 2003	20.63	20.74	20.33	20.35	18,842,330	-0.24(-1.18%)
Jul 23, 2003	20.62	20.65	20.38	20.59	14,712,327	-0.03(-0.14%)
Jul 22, 2003	20.44	20.73	20.36	20.62	16,139,285	+0.20(+0.96%)
Jul 21, 2003	20.67	20.69	20.37	20.43	16,211,343	-0.29(-1.39%)
Jul 18, 2003	20.49	20.72	20.30	20.71	23,063,274	+0.39(+1.93%)
Jul 17, 2003	20.16	20.40	20.15	20.32	22,063,294	+0.16(+0.80%)
Jul 16, 2003	20.36	20.47	20.15	20.16	23,097,744	-0.16(-0.77%)
Jul 15, 2003	20.44	20.44	20.17	20.32	21,438,848	-0.06(-0.31%)
Jul 14, 2003	20.56	20.70	20.35	20.38	20,833,110	-0.17(-0.84%)
Jul 11, 2003	20.39	20.66	20.39	20.55	16,340,563	+0.06(+0.28%)
Jul 10, 2003	20.70	20.70	20.49	20.49	22,926,432	-0.21(-1.00%)
Jul 09, 2003	20.58	20.75	20.38	20.70	25,737,910	+0.12(+0.59%)
Jul 08, 2003	20.70	20.79	20.50	20.58	19,416,716	-0.23(-1.11%)
Jul 07, 2003	20.84	21.01	20.78	20.81	19,052,962	-0.01(-0.03%)
Jul 03, 2003	20.84	20.93	20.67	20.82	11,960,954	-0.13(-0.61%)
Jul 02, 2003	20.80	20.95	20.70	20.94	19,596,862	+0.06(+0.28%)
Jul 01, 2003	20.75	20.96	20.52	20.89	21,757,392	+0.16(+0.75%)
Jun 30, 2003	21.03	21.14	20.73	20.73	24,245,476	-0.27(-1.26%)
Jun 27, 2003	21.15	21.23	20.90	21.00	15,555,545	-0.19(-0.90%)
Jun 26, 2003	21.04	21.25	20.96	21.19	15,667,443	+0.02(+0.11%)
Jun 25, 2003	21.27	21.49	21.13	21.16	20,075,286	-0.14(-0.65%)
Jun 24, 2003	21.33	21.36	21.22	21.30	22,829,084	-0.02(-0.11%)
Jun 23, 2003	21.26	21.35	21.16	21.33	16,619,961	+0.03(+0.14%)
Jun 20, 2003	21.35	21.48	21.24	21.30	35,407,556	+0.01(+0.03%)
Jun 19, 2003	21.53	21.53	21.27	21.29	20,352,780	-0.27(-1.23%)
Jun 18, 2003	21.75	21.78	21.39	21.56	22,237,896	-0.19(-0.88%)
Jun 17, 2003	22.12	22.12	21.68	21.75	23,343,018	-0.37(-1.67%)
Jun 16, 2003	21.90	22.12	21.78	22.12	19,219,076	+0.22(+1.00%)
Jun 13, 2003	22.05	22.08	21.62	21.90	17,164,900	-0.16(-0.71%)
Jun 12, 2003	22.05	22.20	21.86	22.05	18,380,362	+0.00(+0.00%)
Jun 11, 2003	21.79	22.05	21.77	22.05	21,406,282	+0.38(+1.76%)
Jun 10, 2003	21.71	21.73	21.49	21.67	15,709,188	+0.05(+0.21%)
Jun 09, 2003	21.51	21.71	21.48	21.63	13,930,773	+0.07(+0.32%)
Jun 06, 2003	21.53	21.77	21.45	21.56	21,122,034	+0.10(+0.48%)
Jun 05, 2003	21.53	21.53	21.23	21.45	18,893,430	-0.14(-0.64%)
Jun 04, 2003	21.34	21.63	21.29	21.59	21,446,122	+0.24(+1.14%)
Jun 03, 2003	21.20	21.35	21.10	21.35	19,993,008	+0.23(+1.09%)
Jun 02, 2003	21.09	21.22	20.99	21.12	19,820,484	+0.10(+0.49%)
May 30, 2003	20.77	21.06	20.75	21.01	22,318,962	+0.25(+1.20%)
May 29, 2003	21.04	21.12	20.68	20.77	18,914,388	-0.28(-1.32%)
May 28, 2003	21.08	21.18	20.90	21.04	20,411,154	-0.15(-0.71%)
May 27, 2003	20.67	21.23	20.64	21.19	26,697,878	+0.42(+2.03%)
May 23, 2003	20.70	20.96	20.62	20.77	16,412,621	+0.02(+0.08%)
May 22, 2003	20.58	20.77	20.55	20.75	21,551,958	+0.09(+0.45%)
May 21, 2003	20.39	20.69	20.25	20.66	24,701,730	+0.27(+1.33%)
May 20, 2003	20.32	20.49	20.28	20.39	17,889,292	+0.16(+0.80%)
May 19, 2003	20.30	20.38	20.22	20.23	15,844,297	-0.24(-1.16%)
May 16, 2003	20.38	20.53	20.34	20.47	19,465,564	+0.09(+0.45%)
May 15, 2003	20.39	20.46	20.25	20.37	15,502,541	+0.05(+0.23%)
May 14, 2003	20.54	20.57	20.28	20.33	18,207,664	-0.18(-0.90%)
May 13, 2003	20.55	20.59	20.39	20.51	19,115,666	-0.01(-0.06%)
May 12, 2003	20.42	20.55	20.33	20.52	21,232,026	+0.05(+0.23%)
May 09, 2003	20.40	20.53	20.30	20.48	14,904,424	+0.08(+0.37%)
May 08, 2003	20.32	20.62	20.28	20.40	15,683,725	-0.04(-0.20%)
May 07, 2003	20.33	20.55	20.27	20.44	16,872,338	+0.12(+0.60%)
May 06, 2003	20.48	20.59	20.24	20.32	25,569,718	-0.14(-0.71%)
May 05, 2003	20.87	20.90	20.44	20.47	21,818,712	-0.34(-1.64%)
May 02, 2003	20.48	20.84	20.48	20.81	22,077,498	+0.32(+1.58%)

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.