Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.12	23.20	22.80	22.84	5,871,856	-0.19(-0.83%)
Jul 30, 2003	23.25	23.25	22.98	23.03	1,406,472	-0.19(-0.83%)
Jul 29, 2003	23.43	23.43	23.17	23.23	1,087,345	-0.10(-0.42%)
Jul 28, 2003	23.26	23.37	23.26	23.32	1,672,653	+0.06(+0.26%)
Jul 25, 2003	23.22	23.32	23.02	23.26	2,535,213	+0.29(+1.26%)
Jul 24, 2003	23.20	23.24	22.98	22.98	2,341,233	+0.04(+0.16%)
Jul 23, 2003	22.81	23.00	22.75	22.94	1,162,915	+0.33(+1.48%)
Jul 22, 2003	22.72	22.77	22.58	22.60	5,200,388	-0.05(-0.24%)
Jul 21, 2003	22.72	22.72	22.59	22.66	1,795,394	-0.17(-0.76%)
Jul 18, 2003	22.61	22.87	22.58	22.83	1,096,971	+0.35(+1.57%)
Jul 17, 2003	22.52	22.62	22.42	22.48	2,767,700	-0.36(-1.56%)
Jul 16, 2003	23.01	23.03	22.70	22.84	2,145,328	-0.17(-0.75%)
Jul 15, 2003	23.32	23.39	22.90	23.01	5,080,534	-0.22(-0.94%)
Jul 14, 2003	23.24	23.47	23.13	23.23	2,319,092	+0.25(+1.08%)
Jul 11, 2003	22.93	23.18	22.82	22.98	6,224,196	-0.05(-0.22%)
Jul 10, 2003	22.88	23.12	22.88	23.03	3,635,554	-0.12(-0.51%)
Jul 09, 2003	23.21	23.28	23.02	23.15	1,019,957	-0.12(-0.52%)
Jul 08, 2003	23.15	23.38	23.13	23.27	1,154,732	-0.11(-0.47%)
Jul 07, 2003	23.23	23.39	23.22	23.38	3,334,236	+0.42(+1.84%)
Jul 03, 2003	22.98	23.04	22.90	22.96	2,334,976	-0.12(-0.54%)
Jul 02, 2003	22.85	23.11	22.82	23.08	2,277,696	+0.45(+1.97%)
Jul 01, 2003	22.44	22.70	22.37	22.63	2,353,748	+0.13(+0.59%)
Jun 30, 2003	22.76	22.76	22.50	22.50	2,589,123	+0.01(+0.03%)
Jun 27, 2003	22.69	22.73	22.48	22.50	2,373,002	-0.17(-0.75%)
Jun 26, 2003	22.65	22.81	22.55	22.67	670,505	+0.10(+0.46%)
Jun 25, 2003	22.80	22.93	22.56	22.56	2,335,938	-0.23(-0.99%)
Jun 24, 2003	22.74	22.83	22.67	22.79	1,403,584	-0.18(-0.79%)
Jun 23, 2003	23.13	23.13	22.86	22.97	1,193,721	-0.26(-1.11%)
Jun 20, 2003	23.33	23.39	23.12	23.23	1,815,129	+0.03(+0.13%)
Jun 19, 2003	23.27	23.33	23.13	23.20	3,119,558	-0.28(-1.19%)
Jun 18, 2003	23.41	23.60	23.41	23.47	1,163,396	-0.07(-0.28%)
Jun 17, 2003	23.64	23.64	23.52	23.54	1,279,880	+0.05(+0.20%)
Jun 16, 2003	23.33	23.54	23.33	23.49	1,093,121	+0.34(+1.46%)
Jun 13, 2003	23.33	23.35	23.09	23.15	2,203,089	-0.14(-0.58%)
Jun 12, 2003	23.32	23.36	23.15	23.29	2,984,302	+0.06(+0.27%)
Jun 11, 2003	22.95	23.27	22.92	23.23	1,126,814	+0.38(+1.65%)
Jun 10, 2003	22.77	22.87	22.69	22.85	859,671	+0.18(+0.81%)
Jun 09, 2003	22.73	22.83	22.59	22.67	1,451,237	-0.16(-0.72%)
Jun 06, 2003	22.94	23.04	22.71	22.83	2,910,657	+0.14(+0.60%)
Jun 05, 2003	22.58	22.74	22.50	22.70	2,328,237	+0.23(+1.01%)
Jun 04, 2003	22.22	22.55	22.22	22.47	1,476,267	+0.14(+0.60%)
Jun 03, 2003	22.28	22.35	22.14	22.33	2,334,494	+0.05(+0.24%)
Jun 02, 2003	22.30	22.52	22.20	22.28	2,235,820	+0.21(+0.93%)
May 30, 2003	22.11	22.21	22.02	22.07	2,641,589	+0.04(+0.19%)
May 29, 2003	21.96	22.20	21.95	22.03	953,532	+0.10(+0.47%)
May 28, 2003	21.83	22.01	21.81	21.93	1,286,138	+0.10(+0.48%)
May 27, 2003	21.53	21.87	21.49	21.82	1,225,489	+0.19(+0.86%)
May 23, 2003	21.55	21.68	21.48	21.64	1,015,144	+0.12(+0.57%)
May 22, 2003	21.37	21.68	21.33	21.52	2,140,996	+0.28(+1.34%)
May 21, 2003	21.27	21.31	21.15	21.23	2,149,660	-0.22(-1.04%)
May 20, 2003	21.34	21.50	21.30	21.45	1,113,337	+0.21(+1.00%)
May 19, 2003	21.60	21.64	21.21	21.24	1,085,419	-0.59(-2.70%)
May 16, 2003	21.67	21.86	21.63	21.83	736,448	+0.27(+1.23%)
May 15, 2003	21.66	21.66	21.50	21.56	982,413	+0.04(+0.17%)
May 14, 2003	21.70	21.70	21.47	21.53	838,011	+0.01(+0.03%)
May 13, 2003	21.38	21.62	21.38	21.52	1,527,770	-0.00(-0.01%)
May 12, 2003	21.40	21.61	21.29	21.52	1,380,480	+0.17(+0.80%)
May 09, 2003	21.15	21.43	21.15	21.35	1,535,953	+0.27(+1.26%)
May 08, 2003	21.14	21.27	21.02	21.09	1,722,231	-0.32(-1.50%)
May 07, 2003	21.47	21.49	21.33	21.41	1,072,904	-0.20(-0.92%)
May 06, 2003	21.38	21.73	21.38	21.61	1,296,727	+0.45(+2.11%)
May 05, 2003	21.21	21.27	21.11	21.16	1,738,596	+0.16(+0.76%)
May 02, 2003	20.76	21.06	20.68	21.00	1,249,556	+0.18(+0.87%)

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.