Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.08	20.19	19.68	19.75	926,562	-0.28(-1.40%)
Jul 30, 2003	19.97	20.09	19.81	20.03	493,757	-0.10(-0.51%)
Jul 29, 2003	19.88	20.44	19.75	20.14	891,546	+0.14(+0.72%)
Jul 28, 2003	20.27	20.36	19.90	19.99	745,117	-0.25(-1.22%)
Jul 25, 2003	19.82	20.36	19.62	20.24	608,119	+0.24(+1.19%)
Jul 24, 2003	20.42	20.55	19.92	20.00	614,603	-0.36(-1.75%)
Jul 23, 2003	20.33	20.57	20.01	20.36	925,029	+0.03(+0.12%)
Jul 22, 2003	20.40	20.40	20.08	20.33	842,972	-0.04(-0.21%)
Jul 21, 2003	20.57	20.61	20.25	20.37	952,735	-0.78(-3.69%)
Jul 18, 2003	21.16	21.30	20.87	21.15	650,091	+0.08(+0.36%)
Jul 17, 2003	22.01	22.05	20.90	21.08	1,147,032	-1.06(-4.79%)
Jul 16, 2003	22.57	22.67	21.65	22.14	634,292	-0.48(-2.14%)
Jul 15, 2003	22.34	22.63	22.30	22.62	523,939	+0.32(+1.45%)
Jul 14, 2003	22.32	22.56	22.22	22.30	622,384	+0.07(+0.31%)
Jul 11, 2003	22.05	22.36	22.05	22.23	419,128	+0.18(+0.81%)
Jul 10, 2003	22.05	22.18	21.90	22.05	601,988	-0.21(-0.95%)
Jul 09, 2003	22.26	22.34	21.99	22.27	380,575	-0.21(-0.94%)
Jul 08, 2003	22.05	22.49	22.01	22.48	510,971	+0.17(+0.76%)
Jul 07, 2003	22.05	22.40	21.97	22.31	587,840	+0.25(+1.15%)
Jul 03, 2003	22.17	22.46	21.82	22.05	293,448	-0.33(-1.48%)
Jul 02, 2003	22.31	22.55	22.27	22.38	561,077	+0.08(+0.34%)
Jul 01, 2003	22.05	22.31	21.52	22.31	591,731	+0.25(+1.15%)
Jun 30, 2003	21.97	22.32	21.93	22.05	454,851	+0.00(+0.00%)
Jun 27, 2003	21.88	22.19	21.73	22.05	442,354	+0.07(+0.31%)
Jun 26, 2003	21.52	22.03	21.45	21.99	362,065	+0.53(+2.49%)
Jun 25, 2003	21.82	21.97	21.45	21.45	466,759	-0.37(-1.71%)
Jun 24, 2003	21.80	22.01	21.54	21.82	476,191	+0.03(+0.12%)
Jun 23, 2003	22.50	22.54	21.67	21.80	473,479	-0.68(-3.02%)
Jun 20, 2003	22.48	22.60	22.31	22.48	607,883	+0.16(+0.72%)
Jun 19, 2003	23.00	23.10	22.22	22.32	654,099	-0.74(-3.20%)
Jun 18, 2003	23.10	23.22	22.77	23.05	381,990	-0.04(-0.18%)
Jun 17, 2003	23.07	23.31	22.92	23.10	425,023	-0.19(-0.80%)
Jun 16, 2003	22.62	23.40	22.60	23.28	478,784	+0.67(+2.96%)
Jun 13, 2003	22.88	22.98	22.43	22.61	380,929	-0.42(-1.80%)
Jun 12, 2003	23.03	23.16	22.89	23.03	577,701	+0.03(+0.11%)
Jun 11, 2003	22.31	23.00	22.14	23.00	639,716	+0.74(+3.31%)
Jun 10, 2003	21.92	22.31	21.84	22.27	481,732	+0.35(+1.59%)
Jun 09, 2003	22.36	22.36	21.76	21.92	548,934	-0.44(-1.97%)
Jun 06, 2003	22.40	22.75	22.21	22.36	744,763	-0.03(-0.11%)
Jun 05, 2003	22.27	22.46	22.19	22.38	519,695	-0.06(-0.26%)
Jun 04, 2003	21.76	22.44	21.74	22.44	695,717	+0.59(+2.72%)
Jun 03, 2003	21.80	21.97	21.59	21.85	630,873	+0.16(+0.74%)
Jun 02, 2003	21.51	21.96	21.48	21.69	559,309	+0.21(+0.99%)
May 30, 2003	20.63	21.49	20.54	21.48	957,333	+0.85(+4.11%)
May 29, 2003	20.71	20.92	20.51	20.63	987,398	-0.11(-0.53%)
May 28, 2003	20.72	20.87	20.53	20.74	482,793	+0.02(+0.08%)
May 27, 2003	20.02	20.76	19.28	20.72	507,316	+0.59(+2.95%)
May 23, 2003	20.06	20.22	20.01	20.13	340,372	+0.03(+0.13%)
May 22, 2003	20.03	20.31	19.90	20.10	657,990	+0.08(+0.38%)
May 21, 2003	19.89	20.13	19.79	20.03	420,189	+0.03(+0.17%)
May 20, 2003	19.92	20.20	19.92	19.99	830,475	+0.08(+0.43%)
May 19, 2003	20.18	20.18	19.72	19.91	593,617	-0.39(-1.92%)
May 16, 2003	20.26	20.31	19.92	20.30	650,916	+0.02(+0.08%)
May 15, 2003	19.88	20.28	19.84	20.28	567,915	+0.40(+2.01%)
May 14, 2003	20.09	20.10	19.69	19.88	482,321	-0.23(-1.14%)
May 13, 2003	20.23	20.31	20.01	20.11	718,707	-0.19(-0.92%)
May 12, 2003	20.06	20.35	19.87	20.30	720,240	+0.32(+1.61%)
May 09, 2003	19.52	20.04	19.52	19.97	577,347	+0.41(+2.08%)
May 08, 2003	19.41	19.61	19.30	19.57	924,794	+0.09(+0.48%)
May 07, 2003	19.51	19.64	19.41	19.47	1,082,895	-0.51(-2.55%)
May 06, 2003	19.58	20.03	19.53	19.98	566,619	+0.37(+1.90%)
May 05, 2003	19.84	19.89	19.34	19.61	435,162	-0.15(-0.77%)
May 02, 2003	19.48	19.76	19.30	19.76	736,274	+0.24(+1.22%)

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.