Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.02	16.14	15.89	15.93	166,102	-0.10(-0.65%)
Jul 30, 2003	16.01	16.07	15.73	16.04	189,656	+0.10(+0.62%)
Jul 29, 2003	15.82	15.95	15.76	15.94	231,258	+0.15(+0.95%)
Jul 28, 2003	16.02	16.04	15.78	15.79	229,728	-0.17(-1.07%)
Jul 25, 2003	16.02	16.05	15.83	15.96	145,912	+0.02(+0.12%)
Jul 24, 2003	15.99	16.08	15.84	15.94	201,892	+0.02(+0.12%)
Jul 23, 2003	15.92	15.97	15.77	15.92	176,655	+0.05(+0.33%)
Jul 22, 2003	15.86	15.96	15.78	15.87	280,201	+0.11(+0.71%)
Jul 21, 2003	16.07	16.08	15.72	15.76	251,447	-0.27(-1.67%)
Jul 18, 2003	15.89	16.05	15.81	16.02	260,471	+0.27(+1.70%)
Jul 17, 2003	15.99	16.01	15.74	15.76	236,305	-0.16(-0.99%)
Jul 16, 2003	16.02	16.10	15.87	15.91	222,387	-0.10(-0.65%)
Jul 15, 2003	16.20	16.29	15.95	16.02	202,503	-0.25(-1.53%)
Jul 14, 2003	16.30	16.34	16.21	16.27	284,025	+0.06(+0.36%)
Jul 11, 2003	16.15	16.23	16.08	16.21	237,987	+0.12(+0.77%)
Jul 10, 2003	16.33	16.33	16.01	16.08	342,910	-0.18(-1.13%)
Jul 09, 2003	16.18	16.67	16.02	16.27	379,924	+0.15(+0.93%)
Jul 08, 2003	16.40	16.40	15.99	16.12	382,677	-0.23(-1.40%)
Jul 07, 2003	16.41	16.44	16.21	16.35	245,329	+0.08(+0.48%)
Jul 03, 2003	16.38	16.38	16.25	16.27	119,911	-0.12(-0.76%)
Jul 02, 2003	16.31	16.39	16.21	16.39	324,862	+0.21(+1.29%)
Jul 01, 2003	16.28	16.28	16.03	16.18	309,414	-0.03(-0.20%)
Jun 30, 2003	16.15	16.25	15.99	16.21	521,860	+0.14(+0.85%)
Jun 27, 2003	16.02	16.10	15.87	16.08	334,192	+0.19(+1.19%)
Jun 26, 2003	15.69	15.97	15.43	15.89	485,611	-0.07(-0.41%)
Jun 25, 2003	16.44	16.44	15.92	15.95	457,622	-0.39(-2.40%)
Jun 24, 2003	16.42	16.52	16.35	16.35	666,396	-0.07(-0.44%)
Jun 23, 2003	16.46	16.48	16.35	16.42	698,515	-0.07(-0.44%)
Jun 20, 2003	16.53	16.53	16.41	16.49	515,895	-0.02(-0.12%)
Jun 19, 2003	16.44	16.52	16.35	16.51	633,665	+0.07(+0.40%)
Jun 18, 2003	16.44	16.46	16.35	16.44	2,046,604	-0.10(-0.63%)
Jun 17, 2003	16.66	16.67	16.42	16.55	180,938	+0.05(+0.32%)
Jun 16, 2003	16.31	16.57	16.29	16.50	227,740	+0.21(+1.28%)
Jun 13, 2003	16.65	16.65	16.29	16.29	374,112	-0.35(-2.12%)
Jun 12, 2003	16.64	16.67	16.55	16.64	220,857	+0.00(+0.00%)
Jun 11, 2003	16.53	16.67	16.48	16.64	245,482	+0.14(+0.83%)
Jun 10, 2003	16.44	16.50	16.41	16.50	204,492	+0.07(+0.44%)
Jun 09, 2003	16.35	16.48	16.31	16.43	204,033	+0.12(+0.72%)
Jun 06, 2003	16.44	16.56	16.28	16.31	207,092	-0.05(-0.32%)
Jun 05, 2003	16.41	16.48	16.28	16.36	238,599	+0.02(+0.12%)
Jun 04, 2003	16.21	16.48	16.16	16.35	204,186	+0.13(+0.81%)
Jun 03, 2003	16.18	16.25	16.02	16.21	232,022	+0.02(+0.12%)
Jun 02, 2003	16.12	16.24	16.02	16.20	297,637	+0.01(+0.08%)
May 30, 2003	16.12	16.20	16.05	16.18	244,105	+0.11(+0.69%)
May 29, 2003	16.12	16.19	15.91	16.07	234,470	-0.12(-0.73%)
May 28, 2003	16.27	16.30	16.09	16.19	144,689	-0.06(-0.36%)
May 27, 2003	15.86	16.33	15.86	16.25	597,569	+0.39(+2.43%)
May 23, 2003	15.33	15.94	15.27	15.86	386,959	+0.50(+3.23%)
May 22, 2003	15.38	15.42	15.28	15.36	298,096	-0.13(-0.84%)
May 21, 2003	15.40	15.50	15.35	15.50	266,436	+0.10(+0.64%)
May 20, 2003	15.20	15.44	15.17	15.40	261,389	+0.22(+1.42%)
May 19, 2003	15.04	15.33	15.03	15.18	310,638	+0.34(+2.29%)
May 16, 2003	15.35	15.64	14.84	14.84	408,678	-0.55(-3.57%)
May 15, 2003	15.28	15.49	15.23	15.39	270,413	+0.24(+1.60%)
May 14, 2003	15.23	15.33	15.12	15.15	292,437	-0.08(-0.51%)
May 13, 2003	15.30	15.36	15.18	15.23	203,880	-0.09(-0.56%)
May 12, 2003	15.33	15.36	15.21	15.31	223,457	-0.01(-0.09%)
May 09, 2003	15.19	15.36	15.14	15.33	166,255	+0.20(+1.34%)
May 08, 2003	15.05	15.19	14.99	15.12	211,527	+0.09(+0.61%)
May 07, 2003	15.01	15.10	15.01	15.03	141,477	-0.05(-0.30%)
May 06, 2003	15.10	15.10	14.99	15.08	243,035	+0.07(+0.48%)
May 05, 2003	15.04	15.19	14.99	15.01	181,396	-0.03(-0.22%)

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.