Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.86	19.92	19.72	19.77	1,292,380	-0.27(-1.33%)
Jul 30, 2003	19.90	20.13	19.86	20.04	650,483	+0.03(+0.15%)
Jul 29, 2003	19.97	20.13	19.89	20.01	887,608	-0.15(-0.76%)
Jul 28, 2003	20.35	20.36	20.09	20.16	599,936	-0.18(-0.88%)
Jul 25, 2003	20.28	20.38	20.21	20.34	793,539	+0.22(+1.07%)
Jul 24, 2003	20.03	20.21	20.01	20.13	1,480,909	+0.04(+0.20%)
Jul 23, 2003	20.02	20.09	19.88	20.09	1,883,533	+0.52(+2.64%)
Jul 22, 2003	19.51	19.65	19.47	19.57	1,103,851	+0.05(+0.24%)
Jul 21, 2003	19.78	19.78	19.49	19.52	1,563,268	-0.26(-1.32%)
Jul 18, 2003	19.50	19.80	19.42	19.78	2,305,870	+0.06(+0.29%)
Jul 17, 2003	19.56	19.74	19.52	19.73	1,541,019	+0.21(+1.08%)
Jul 16, 2003	19.34	19.58	19.26	19.52	1,458,074	-0.09(-0.44%)
Jul 15, 2003	19.79	19.80	19.53	19.60	5,266,127	-0.18(-0.91%)
Jul 14, 2003	19.77	19.93	19.70	19.78	1,106,973	-0.07(-0.36%)
Jul 11, 2003	19.62	19.94	19.60	19.86	939,522	+0.23(+1.17%)
Jul 10, 2003	19.73	19.76	19.61	19.62	1,343,903	-0.15(-0.75%)
Jul 09, 2003	19.76	19.90	19.70	19.77	1,200,457	-0.10(-0.52%)
Jul 08, 2003	19.68	19.95	19.60	19.88	1,540,044	-0.02(-0.08%)
Jul 07, 2003	19.83	20.00	19.75	19.89	1,329,656	-0.12(-0.59%)
Jul 03, 2003	19.90	20.12	19.87	20.01	560,512	+0.03(+0.13%)
Jul 02, 2003	19.99	20.16	19.91	19.98	2,182,721	-0.14(-0.69%)
Jul 01, 2003	20.01	20.15	19.78	20.12	1,633,723	-0.28(-1.36%)
Jun 30, 2003	20.42	20.44	20.24	20.40	3,686,659	-0.28(-1.34%)
Jun 27, 2003	20.90	20.90	20.58	20.67	1,552,144	-0.22(-1.05%)
Jun 26, 2003	20.87	20.96	20.77	20.90	1,394,451	+0.04(+0.20%)
Jun 25, 2003	20.91	21.06	20.83	20.85	1,677,635	-0.11(-0.54%)
Jun 24, 2003	20.95	21.07	20.86	20.97	1,407,917	+0.02(+0.10%)
Jun 23, 2003	20.86	21.00	20.71	20.95	2,065,817	-0.22(-1.02%)
Jun 20, 2003	21.33	21.33	21.08	21.16	681,710	-0.15(-0.72%)
Jun 19, 2003	21.47	21.47	21.23	21.32	1,269,741	-0.13(-0.60%)
Jun 18, 2003	21.33	21.56	21.32	21.44	2,506,694	+0.11(+0.53%)
Jun 17, 2003	21.33	21.46	21.19	21.33	2,614,230	+0.33(+1.56%)
Jun 16, 2003	20.57	21.06	20.56	21.00	1,724,279	+0.53(+2.58%)
Jun 13, 2003	20.62	20.62	20.34	20.48	2,310,163	-0.26(-1.24%)
Jun 12, 2003	20.78	20.82	20.58	20.73	3,250,076	-0.23(-1.08%)
Jun 11, 2003	20.76	20.97	20.71	20.96	1,965,112	+0.23(+1.11%)
Jun 10, 2003	20.79	20.91	20.58	20.73	1,369,275	+0.07(+0.32%)
Jun 09, 2003	20.70	20.75	20.63	20.66	1,489,886	-0.01(-0.05%)
Jun 06, 2003	20.54	20.80	20.52	20.67	4,430,432	-0.04(-0.20%)
Jun 05, 2003	20.34	20.74	20.26	20.71	1,762,726	+0.11(+0.55%)
Jun 04, 2003	20.41	20.65	20.34	20.60	1,313,262	-0.07(-0.35%)
Jun 03, 2003	20.75	20.83	20.65	20.67	786,903	+0.03(+0.15%)
Jun 02, 2003	20.88	20.99	20.61	20.64	2,075,966	+0.14(+0.70%)
May 30, 2003	20.70	20.96	20.24	20.50	3,438,996	-0.46(-2.20%)
May 29, 2003	20.97	21.05	20.94	20.96	1,123,562	+0.09(+0.44%)
May 28, 2003	20.88	21.01	20.82	20.86	1,901,684	-0.12(-0.59%)
May 27, 2003	20.42	21.08	20.38	20.99	2,810,565	+0.33(+1.59%)
May 23, 2003	20.54	20.89	20.44	20.66	1,651,678	+0.01(+0.05%)
May 22, 2003	20.42	20.75	20.36	20.65	882,339	+0.52(+2.57%)
May 21, 2003	20.22	20.32	20.01	20.13	1,723,498	-0.21(-1.03%)
May 20, 2003	20.11	20.50	20.07	20.34	1,211,386	+0.13(+0.63%)
May 19, 2003	20.94	21.26	20.14	20.21	1,824,984	-0.76(-3.64%)
May 16, 2003	20.80	21.10	20.77	20.98	1,129,417	+0.36(+1.74%)
May 15, 2003	20.60	20.74	20.47	20.62	910,443	+0.05(+0.22%)
May 14, 2003	20.72	20.76	20.49	20.57	1,031,054	-0.05(-0.25%)
May 13, 2003	20.59	20.71	20.55	20.62	855,211	-0.18(-0.86%)
May 12, 2003	20.67	20.83	20.61	20.80	519,918	-0.01(-0.05%)
May 09, 2003	20.78	20.92	20.70	20.81	448,878	+0.16(+0.79%)
May 08, 2003	20.83	20.89	20.65	20.65	432,875	-0.28(-1.35%)
May 07, 2003	20.89	21.06	20.87	20.93	412,187	-0.08(-0.39%)
May 06, 2003	20.96	21.08	20.82	21.01	793,149	+0.18(+0.89%)
May 05, 2003	20.61	21.01	20.60	20.83	726,402	+0.47(+2.32%)
May 02, 2003	20.15	20.52	20.14	20.36	1,177,428	+0.03(+0.15%)

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.