Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.25	18.63	18.13	18.52	1,004,067	+0.59(+3.27%)
Jul 30, 2003	17.94	18.06	17.73	17.93	1,051,627	-0.14(-0.77%)
Jul 29, 2003	18.33	18.36	17.63	18.07	1,146,228	-0.21(-1.14%)
Jul 28, 2003	18.55	18.55	18.13	18.28	993,829	-0.27(-1.46%)
Jul 25, 2003	18.52	18.58	18.25	18.55	649,507	+0.03(+0.17%)
Jul 24, 2003	18.69	19.01	18.33	18.52	668,557	-0.16(-0.87%)
Jul 23, 2003	18.90	19.10	18.19	18.68	632,401	-0.29(-1.55%)
Jul 22, 2003	18.87	19.21	18.79	18.98	483,891	+0.01(+0.04%)
Jul 21, 2003	19.27	19.41	18.86	18.97	591,840	-0.30(-1.56%)
Jul 18, 2003	18.67	19.37	18.67	19.27	1,059,402	+0.52(+2.76%)
Jul 17, 2003	18.91	19.06	18.67	18.75	1,038,927	-0.27(-1.42%)
Jul 16, 2003	19.06	19.25	18.73	19.02	848,040	-0.03(-0.16%)
Jul 15, 2003	19.33	19.40	19.00	19.05	600,263	-0.13(-0.68%)
Jul 14, 2003	19.37	19.41	19.10	19.18	522,379	-0.11(-0.56%)
Jul 11, 2003	19.37	19.49	19.19	19.29	1,256,121	-0.05(-0.24%)
Jul 10, 2003	19.95	19.96	19.34	19.34	931,237	-0.60(-3.02%)
Jul 09, 2003	19.87	20.29	19.85	19.94	1,017,285	+0.16(+0.82%)
Jul 08, 2003	20.02	20.02	19.58	19.78	877,846	-0.25(-1.23%)
Jul 07, 2003	20.45	20.46	19.74	20.02	883,807	-0.28(-1.37%)
Jul 03, 2003	20.02	20.46	19.90	20.30	418,836	+0.28(+1.39%)
Jul 02, 2003	20.23	20.29	19.99	20.02	654,691	-0.21(-1.03%)
Jul 01, 2003	20.06	20.36	19.76	20.23	431,536	+0.09(+0.46%)
Jun 30, 2003	20.39	20.55	20.14	20.14	678,924	-0.15(-0.76%)
Jun 27, 2003	20.18	20.50	20.16	20.29	360,650	+0.03(+0.15%)
Jun 26, 2003	20.56	20.74	20.25	20.26	737,759	-0.21(-1.02%)
Jun 25, 2003	20.37	20.65	20.29	20.47	639,140	+0.29(+1.45%)
Jun 24, 2003	20.43	20.60	20.18	20.18	740,998	-0.38(-1.84%)
Jun 23, 2003	20.55	20.72	20.30	20.56	511,882	-0.03(-0.15%)
Jun 20, 2003	20.83	20.94	20.45	20.59	604,151	+0.02(+0.07%)
Jun 19, 2003	19.92	20.66	19.44	20.57	1,370,808	+0.66(+3.29%)
Jun 18, 2003	20.29	20.35	19.90	19.92	649,119	-0.38(-1.86%)
Jun 17, 2003	20.70	20.70	20.17	20.29	625,533	-0.40(-1.94%)
Jun 16, 2003	20.87	20.90	20.42	20.70	453,826	-0.18(-0.85%)
Jun 13, 2003	21.46	21.53	20.53	20.87	831,712	-0.58(-2.70%)
Jun 12, 2003	21.71	21.95	21.26	21.45	1,382,860	-0.26(-1.21%)
Jun 11, 2003	20.73	21.76	20.60	21.71	1,117,459	+0.88(+4.22%)
Jun 10, 2003	20.49	20.94	20.49	20.83	544,021	+0.46(+2.27%)
Jun 09, 2003	20.50	20.67	20.37	20.37	388,642	-0.12(-0.60%)
Jun 06, 2003	20.56	20.94	20.41	20.50	666,613	-0.08(-0.38%)
Jun 05, 2003	20.65	20.75	20.33	20.57	777,543	-0.19(-0.93%)
Jun 04, 2003	20.70	20.94	20.45	20.77	609,723	+0.17(+0.82%)
Jun 03, 2003	20.64	20.72	20.11	20.60	534,690	+0.07(+0.34%)
Jun 02, 2003	20.62	20.74	20.44	20.53	823,288	-0.11(-0.52%)
May 30, 2003	19.93	20.64	19.88	20.63	2,068,524	+1.01(+5.15%)
May 29, 2003	19.95	19.96	19.53	19.62	712,229	-0.21(-1.05%)
May 28, 2003	20.29	20.42	19.79	19.83	642,769	-0.69(-3.35%)
May 27, 2003	19.95	20.59	19.92	20.52	694,994	+0.32(+1.60%)
May 23, 2003	19.87	20.31	19.79	20.19	839,228	+0.46(+2.31%)
May 22, 2003	19.86	20.10	19.55	19.74	1,348,389	-0.01(-0.04%)
May 21, 2003	18.71	19.78	18.67	19.75	957,803	+1.08(+5.79%)
May 20, 2003	18.98	18.98	18.50	18.67	754,864	-0.23(-1.22%)
May 19, 2003	19.18	19.28	18.89	18.90	894,433	-0.43(-2.24%)
May 16, 2003	19.26	19.52	19.21	19.33	838,969	+0.07(+0.36%)
May 15, 2003	19.35	19.45	19.03	19.26	887,565	+0.08(+0.44%)
May 14, 2003	18.98	19.31	18.96	19.18	1,331,154	+0.31(+1.64%)
May 13, 2003	18.39	19.01	18.23	18.87	1,401,003	+0.59(+3.25%)
May 12, 2003	18.13	18.37	17.90	18.27	1,451,673	+0.06(+0.34%)
May 09, 2003	18.40	18.40	18.09	18.21	1,232,924	-0.15(-0.80%)
May 08, 2003	18.17	18.46	18.09	18.36	725,836	+0.15(+0.80%)
May 07, 2003	18.20	18.40	18.04	18.21	1,060,698	-0.03(-0.17%)
May 06, 2003	18.56	18.57	18.06	18.24	1,329,210	-0.28(-1.50%)
May 05, 2003	18.87	18.92	18.44	18.52	1,104,889	-0.23(-1.23%)
May 02, 2003	18.56	19.11	18.56	18.75	1,110,461	+0.22(+1.17%)

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.