Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.52	15.62	15.41	15.43	110,048	-0.06(-0.36%)
Jul 30, 2003	15.45	15.53	15.38	15.49	82,491	+0.08(+0.54%)
Jul 29, 2003	15.30	15.41	15.19	15.41	88,795	+0.14(+0.91%)
Jul 28, 2003	15.46	15.57	15.20	15.27	106,626	-0.16(-1.01%)
Jul 25, 2003	15.53	15.60	15.42	15.42	116,352	-0.13(-0.86%)
Jul 24, 2003	15.31	15.60	15.31	15.56	155,076	+0.14(+0.90%)
Jul 23, 2003	15.36	15.42	15.19	15.42	103,023	+0.12(+0.76%)
Jul 22, 2003	15.18	15.37	15.11	15.30	153,455	+0.16(+1.06%)
Jul 21, 2003	15.53	15.53	15.10	15.14	170,565	-0.34(-2.19%)
Jul 18, 2003	15.46	15.59	15.43	15.48	111,489	+0.11(+0.69%)
Jul 17, 2003	15.55	15.60	15.33	15.37	127,879	-0.20(-1.28%)
Jul 16, 2003	15.60	15.60	15.43	15.57	86,453	+0.03(+0.18%)
Jul 15, 2003	15.56	15.60	15.45	15.55	95,819	+0.07(+0.47%)
Jul 14, 2003	15.55	15.57	15.41	15.47	112,209	+0.09(+0.61%)
Jul 11, 2003	15.30	15.45	15.27	15.38	93,478	+0.16(+1.02%)
Jul 10, 2003	15.55	15.55	15.17	15.22	138,145	-0.32(-2.04%)
Jul 09, 2003	15.71	15.71	15.38	15.54	254,678	-0.19(-1.24%)
Jul 08, 2003	15.74	15.74	15.54	15.73	137,065	+0.01(+0.07%)
Jul 07, 2003	15.56	15.72	15.52	15.72	198,663	+0.24(+1.58%)
Jul 03, 2003	15.41	15.48	15.36	15.48	76,907	+0.07(+0.47%)
Jul 02, 2003	15.16	15.41	15.16	15.41	134,903	+0.22(+1.46%)
Jul 01, 2003	15.10	15.23	14.96	15.19	275,210	+0.08(+0.55%)
Jun 30, 2003	15.10	15.13	14.90	15.10	345,814	+0.06(+0.37%)
Jun 27, 2003	15.16	15.16	15.02	15.05	125,177	+0.03(+0.19%)
Jun 26, 2003	14.82	15.02	14.77	15.02	129,500	+0.26(+1.73%)
Jun 25, 2003	14.70	14.80	14.60	14.76	167,143	+0.17(+1.14%)
Jun 24, 2003	14.57	14.61	14.42	14.60	202,085	+0.01(+0.04%)
Jun 23, 2003	14.77	14.77	14.44	14.59	228,742	-0.20(-1.35%)
Jun 20, 2003	14.79	14.94	14.79	14.79	103,744	+0.06(+0.38%)
Jun 19, 2003	14.82	14.92	14.65	14.74	187,676	-0.06(-0.41%)
Jun 18, 2003	15.10	15.15	14.78	14.80	186,595	-0.30(-1.99%)
Jun 17, 2003	15.21	15.21	15.02	15.10	125,898	-0.13(-0.84%)
Jun 16, 2003	15.16	15.31	15.15	15.22	126,078	+0.09(+0.62%)
Jun 13, 2003	15.41	15.41	15.09	15.13	159,399	-0.19(-1.23%)
Jun 12, 2003	15.51	15.51	15.25	15.32	190,738	-0.41(-2.58%)
Jun 11, 2003	15.68	15.74	15.57	15.72	170,205	+0.01(+0.07%)
Jun 10, 2003	15.47	15.76	15.43	15.71	147,691	+0.25(+1.62%)
Jun 09, 2003	15.48	15.53	15.40	15.46	132,742	+0.05(+0.32%)
Jun 06, 2003	15.32	15.47	15.30	15.41	160,299	+0.06(+0.40%)
Jun 05, 2003	15.32	15.35	15.19	15.35	116,172	+0.05(+0.33%)
Jun 04, 2003	15.19	15.30	15.16	15.30	167,684	+0.09(+0.58%)
Jun 03, 2003	15.27	15.27	14.92	15.21	312,674	-0.06(-0.36%)
Jun 02, 2003	15.28	15.32	15.19	15.27	181,732	+0.03(+0.18%)
May 30, 2003	15.05	15.25	15.02	15.24	189,117	+0.21(+1.40%)
May 29, 2003	15.17	15.18	14.82	15.03	176,869	-0.17(-1.10%)
May 28, 2003	15.44	15.48	15.15	15.20	257,740	-0.24(-1.58%)
May 27, 2003	15.41	15.47	15.21	15.44	199,563	+0.04(+0.25%)
May 23, 2003	15.30	15.41	15.21	15.40	98,521	+0.11(+0.69%)
May 22, 2003	15.22	15.31	15.18	15.30	120,134	+0.14(+0.92%)
May 21, 2003	15.16	15.19	15.06	15.16	124,997	+0.06(+0.37%)
May 20, 2003	15.23	15.27	15.05	15.10	194,700	-0.07(-0.48%)
May 19, 2003	15.30	15.33	15.17	15.17	98,521	-0.18(-1.16%)
May 16, 2003	15.27	15.35	15.19	15.35	110,408	+0.02(+0.14%)
May 15, 2003	15.16	15.33	15.07	15.33	111,489	+0.12(+0.77%)
May 14, 2003	15.37	15.37	15.10	15.21	118,873	-0.08(-0.54%)
May 13, 2003	15.31	15.34	15.22	15.30	94,738	+0.07(+0.47%)
May 12, 2003	15.27	15.32	15.10	15.22	94,558	-0.01(-0.07%)
May 09, 2003	15.04	15.23	15.02	15.23	117,072	+0.19(+1.29%)
May 08, 2003	15.13	15.13	14.94	15.04	83,211	+0.02(+0.11%)
May 07, 2003	15.11	15.11	14.91	15.02	147,151	-0.06(-0.41%)
May 06, 2003	15.01	15.15	15.01	15.09	155,976	+0.02(+0.15%)
May 05, 2003	15.02	15.10	14.86	15.06	106,986	+0.00(+0.00%)
May 02, 2003	14.77	15.06	14.77	15.06	155,076	+0.33(+2.26%)

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.