Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.21	22.61	21.97	22.08	3,974,278	+0.00(+0.00%)
Jul 30, 2003	22.03	22.12	21.86	22.08	2,661,934	+0.22(+1.01%)
Jul 29, 2003	22.08	22.15	21.56	21.86	3,153,773	-0.19(-0.86%)
Jul 28, 2003	22.38	22.38	21.99	22.05	4,106,754	-0.33(-1.47%)
Jul 25, 2003	22.10	22.42	21.90	22.38	4,120,943	+0.37(+1.67%)
Jul 24, 2003	22.38	22.49	22.01	22.01	5,133,136	-0.37(-1.67%)
Jul 23, 2003	22.69	22.74	22.27	22.38	2,451,282	-0.38(-1.67%)
Jul 22, 2003	22.69	22.86	22.52	22.77	2,760,711	+0.07(+0.32%)
Jul 21, 2003	22.72	22.86	22.55	22.69	3,000,150	-0.21(-0.90%)
Jul 18, 2003	22.74	22.90	22.55	22.90	2,946,123	+0.34(+1.53%)
Jul 17, 2003	22.69	22.69	22.36	22.55	3,862,540	-0.32(-1.38%)
Jul 16, 2003	23.27	23.45	22.53	22.87	4,462,706	-0.18(-0.76%)
Jul 15, 2003	23.09	23.28	22.85	23.04	4,619,194	+0.43(+1.91%)
Jul 14, 2003	22.25	22.83	22.14	22.61	3,939,351	+0.75(+3.42%)
Jul 11, 2003	21.86	22.09	21.72	21.86	2,312,940	+0.15(+0.71%)
Jul 10, 2003	21.92	22.03	21.47	21.71	2,803,960	-0.36(-1.63%)
Jul 09, 2003	22.06	22.42	22.00	22.07	3,684,222	+0.05(+0.23%)
Jul 08, 2003	21.72	22.09	21.64	22.02	2,867,947	+0.30(+1.38%)
Jul 07, 2003	21.31	21.89	21.29	21.72	4,103,343	+0.84(+4.04%)
Jul 03, 2003	20.85	21.07	20.71	20.87	1,888,225	-0.16(-0.77%)
Jul 02, 2003	21.07	21.62	20.74	21.04	3,535,375	-0.01(-0.07%)
Jul 01, 2003	20.89	21.09	20.38	21.05	3,050,084	-0.02(-0.10%)
Jun 30, 2003	21.04	21.37	21.00	21.07	2,861,671	+0.10(+0.49%)
Jun 27, 2003	20.95	21.19	20.81	20.97	2,918,563	+0.02(+0.11%)
Jun 26, 2003	20.62	21.01	20.53	20.95	2,136,942	+0.33(+1.60%)
Jun 25, 2003	20.76	21.18	20.53	20.62	2,595,218	-0.26(-1.23%)
Jun 24, 2003	20.69	21.02	20.67	20.87	2,288,518	+0.19(+0.92%)
Jun 23, 2003	21.27	21.42	20.63	20.68	3,895,420	-0.74(-3.46%)
Jun 20, 2003	21.55	21.62	21.17	21.42	4,920,028	-0.01(-0.07%)
Jun 19, 2003	21.73	21.95	21.42	21.44	5,230,958	-0.16(-0.75%)
Jun 18, 2003	22.01	22.04	21.56	21.60	2,985,142	-0.41(-1.86%)
Jun 17, 2003	22.28	22.32	21.91	22.01	3,910,155	+0.11(+0.50%)
Jun 16, 2003	21.31	21.92	21.31	21.90	2,851,029	+0.59(+2.79%)
Jun 13, 2003	21.73	21.75	21.01	21.31	2,393,298	-0.30(-1.39%)
Jun 12, 2003	21.84	21.84	21.33	21.61	2,464,107	-0.10(-0.44%)
Jun 11, 2003	21.11	21.70	21.04	21.70	2,532,459	+0.54(+2.53%)
Jun 10, 2003	20.96	21.29	20.92	21.17	3,548,881	+0.28(+1.33%)
Jun 09, 2003	21.43	21.48	20.79	20.89	3,966,228	-0.64(-3.00%)
Jun 06, 2003	22.36	22.47	21.50	21.53	5,968,375	-0.49(-2.23%)
Jun 05, 2003	22.19	22.19	21.79	22.03	4,310,584	-0.16(-0.73%)
Jun 04, 2003	21.81	22.25	21.78	22.19	2,966,860	+0.31(+1.41%)
Jun 03, 2003	21.65	22.02	21.61	21.88	3,814,652	+0.23(+1.05%)
Jun 02, 2003	21.42	21.95	21.34	21.65	4,197,209	+0.44(+2.07%)
May 30, 2003	20.74	21.32	20.74	21.21	2,952,944	+0.47(+2.26%)
May 29, 2003	21.00	21.16	20.63	20.74	2,379,791	-0.23(-1.12%)
May 28, 2003	20.47	21.13	20.47	20.98	4,044,131	+0.51(+2.47%)
May 27, 2003	19.86	20.60	19.51	20.47	2,952,944	+0.62(+3.10%)
May 23, 2003	19.89	19.98	19.69	19.86	1,938,705	-0.03(-0.15%)
May 22, 2003	19.79	19.95	19.67	19.89	2,736,972	+0.11(+0.56%)
May 21, 2003	19.36	19.78	19.24	19.78	3,486,532	+0.42(+2.16%)
May 20, 2003	19.18	19.40	19.06	19.36	4,362,701	+0.13(+0.69%)
May 19, 2003	19.94	19.94	19.08	19.23	3,557,340	-0.71(-3.57%)
May 16, 2003	20.01	20.27	19.77	19.94	2,138,988	-0.07(-0.37%)
May 15, 2003	19.68	20.05	19.50	20.01	4,299,806	+0.46(+2.36%)
May 14, 2003	19.77	19.81	19.39	19.55	2,543,783	-0.15(-0.74%)
May 13, 2003	19.75	19.85	19.41	19.69	3,577,396	-0.06(-0.30%)
May 12, 2003	19.23	19.75	19.02	19.75	2,369,150	+0.52(+2.71%)
May 09, 2003	19.09	19.29	18.84	19.23	3,357,740	+0.32(+1.71%)
May 08, 2003	19.39	19.68	18.91	18.91	4,851,539	-0.77(-3.91%)
May 07, 2003	19.97	19.97	19.50	19.68	4,184,384	-0.29(-1.43%)
May 06, 2003	19.59	20.01	19.58	19.97	4,461,069	+0.25(+1.26%)
May 05, 2003	19.75	20.24	19.59	19.72	4,811,837	-0.03(-0.15%)
May 02, 2003	19.13	19.83	19.01	19.75	4,021,211	+0.54(+2.82%)

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.