Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.87	22.98	22.35	22.63	662,855	-0.06(-0.27%)
Jul 30, 2003	22.64	22.69	22.37	22.69	535,989	+0.20(+0.89%)
Jul 29, 2003	22.41	22.60	22.04	22.49	591,658	+0.12(+0.54%)
Jul 28, 2003	22.34	22.58	22.13	22.37	1,167,444	-0.39(-1.72%)
Jul 25, 2003	22.26	22.80	21.95	22.76	730,831	+0.57(+2.59%)
Jul 24, 2003	22.33	22.47	21.95	22.19	1,109,474	+0.02(+0.08%)
Jul 23, 2003	22.48	22.49	21.88	22.17	670,906	-0.45(-2.00%)
Jul 22, 2003	22.00	22.84	21.90	22.62	1,307,537	+0.96(+4.46%)
Jul 21, 2003	21.87	21.94	21.61	21.66	599,249	-0.25(-1.15%)
Jul 18, 2003	21.85	21.99	21.24	21.91	996,986	+0.01(+0.04%)
Jul 17, 2003	22.69	22.69	21.77	21.90	1,090,036	-0.99(-4.33%)
Jul 16, 2003	22.52	22.89	22.43	22.89	1,060,016	+0.55(+2.45%)
Jul 15, 2003	21.99	22.78	21.56	22.34	1,621,770	+0.48(+2.19%)
Jul 14, 2003	22.07	22.11	21.80	21.87	470,773	-0.08(-0.36%)
Jul 11, 2003	22.08	22.34	21.79	21.94	717,719	-0.23(-1.02%)
Jul 10, 2003	21.95	22.18	21.80	22.17	757,746	+0.00(+0.00%)
Jul 09, 2003	21.91	22.17	21.61	22.17	767,867	-0.02(-0.08%)
Jul 08, 2003	21.69	22.19	21.61	22.19	660,785	+0.15(+0.67%)
Jul 07, 2003	21.85	22.04	21.63	22.04	599,019	+0.10(+0.44%)
Jul 03, 2003	21.65	22.07	21.62	21.94	318,027	+0.17(+0.76%)
Jul 02, 2003	21.91	22.00	21.62	21.78	796,277	-0.13(-0.60%)
Jul 01, 2003	21.47	21.96	21.28	21.91	722,090	+0.50(+2.31%)
Jun 30, 2003	21.30	21.53	21.04	21.41	1,085,205	+0.10(+0.45%)
Jun 27, 2003	21.54	21.54	21.13	21.32	428,101	-0.13(-0.61%)
Jun 26, 2003	21.36	21.56	20.97	21.45	740,838	-0.04(-0.20%)
Jun 25, 2003	20.87	21.78	20.87	21.49	1,456,947	+0.69(+3.30%)
Jun 24, 2003	20.78	21.08	20.71	20.81	439,718	-0.07(-0.33%)
Jun 23, 2003	20.91	21.04	20.63	20.87	687,124	-0.11(-0.54%)
Jun 20, 2003	20.92	21.21	20.73	20.99	885,532	+0.36(+1.73%)
Jun 19, 2003	20.99	21.14	20.50	20.63	691,150	-0.40(-1.90%)
Jun 18, 2003	20.47	21.08	20.44	21.03	672,287	+0.56(+2.72%)
Jun 17, 2003	20.66	20.66	20.27	20.47	798,808	-0.20(-0.97%)
Jun 16, 2003	20.41	20.82	20.38	20.67	412,803	+0.33(+1.62%)
Jun 13, 2003	20.46	20.61	20.25	20.34	522,417	-0.35(-1.68%)
Jun 12, 2003	20.43	21.02	20.35	20.69	1,233,120	+0.36(+1.75%)
Jun 11, 2003	19.48	20.34	19.14	20.34	1,027,466	+0.49(+2.45%)
Jun 10, 2003	19.93	20.08	19.53	19.85	950,863	-0.06(-0.31%)
Jun 09, 2003	20.37	20.57	19.74	19.91	756,251	-0.65(-3.17%)
Jun 06, 2003	20.61	21.17	20.55	20.56	877,021	+0.03(+0.17%)
Jun 05, 2003	20.22	20.64	20.17	20.53	704,492	+0.21(+1.03%)
Jun 04, 2003	20.04	20.62	19.96	20.32	630,880	+0.13(+0.65%)
Jun 03, 2003	20.33	20.39	19.98	20.19	356,214	-0.07(-0.34%)
Jun 02, 2003	19.95	20.56	19.84	20.26	761,426	+0.28(+1.39%)
May 30, 2003	19.48	20.13	19.48	19.98	918,082	+0.56(+2.86%)
May 29, 2003	19.43	19.76	19.25	19.42	857,352	-0.09(-0.45%)
May 28, 2003	19.54	19.63	19.28	19.51	552,897	+0.03(+0.18%)
May 27, 2003	19.00	19.61	19.00	19.48	1,162,268	+0.48(+2.52%)
May 23, 2003	18.74	19.00	18.60	19.00	1,110,280	+0.30(+1.63%)
May 22, 2003	18.95	19.09	18.69	18.69	1,110,165	-0.18(-0.97%)
May 21, 2003	19.18	19.23	18.80	18.88	1,102,803	-0.38(-1.99%)
May 20, 2003	19.42	19.53	19.07	19.26	1,075,659	-0.22(-1.12%)
May 19, 2003	20.00	20.00	19.46	19.48	582,457	-0.70(-3.49%)
May 16, 2003	19.39	20.18	19.29	20.18	1,060,016	+0.53(+2.70%)
May 15, 2003	19.74	19.74	19.43	19.65	633,065	+0.09(+0.44%)
May 14, 2003	19.62	19.68	19.16	19.56	308,711	+0.01(+0.04%)
May 13, 2003	19.65	19.67	19.34	19.55	741,298	-0.01(-0.04%)
May 12, 2003	19.39	19.77	19.17	19.56	613,397	+0.09(+0.45%)
May 09, 2003	19.32	19.50	18.97	19.48	566,354	+0.19(+0.99%)
May 08, 2003	19.46	19.61	19.08	19.28	966,736	-0.18(-0.94%)
May 07, 2003	19.05	19.62	18.96	19.47	1,092,107	+0.34(+1.77%)
May 06, 2003	18.58	19.40	18.54	19.13	1,005,037	+0.69(+3.72%)
May 05, 2003	18.52	18.56	18.26	18.44	736,352	-0.10(-0.52%)
May 02, 2003	18.41	18.82	18.40	18.54	706,447	-0.10(-0.51%)

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.