Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.33	22.73	22.15	22.49	3,129,273	+0.23(+1.03%)
Jul 30, 2003	22.34	22.34	22.09	22.26	2,658,412	+0.06(+0.26%)
Jul 29, 2003	22.31	22.53	22.06	22.20	2,943,745	-0.11(-0.51%)
Jul 28, 2003	22.46	22.46	22.22	22.31	3,714,022	-0.23(-1.00%)
Jul 25, 2003	22.04	22.54	21.98	22.54	3,266,837	+0.49(+2.25%)
Jul 24, 2003	21.78	22.24	21.78	22.04	3,569,518	+0.26(+1.21%)
Jul 23, 2003	21.81	21.85	21.68	21.78	2,769,647	-0.03(-0.16%)
Jul 22, 2003	21.70	22.00	21.63	21.81	4,664,315	+0.12(+0.56%)
Jul 21, 2003	21.90	22.00	21.53	21.69	3,551,966	-0.19(-0.87%)
Jul 18, 2003	21.83	21.92	21.57	21.88	5,861,979	+0.17(+0.79%)
Jul 17, 2003	22.05	22.15	21.65	21.71	5,097,825	-0.42(-1.90%)
Jul 16, 2003	22.01	22.13	21.51	22.13	4,996,183	+0.18(+0.83%)
Jul 15, 2003	22.00	22.29	21.89	21.95	6,871,665	+0.39(+1.82%)
Jul 14, 2003	21.36	22.00	20.77	21.56	5,001,082	+0.60(+2.88%)
Jul 11, 2003	20.82	20.97	20.63	20.96	2,790,262	+0.14(+0.68%)
Jul 10, 2003	20.83	20.86	20.33	20.81	3,888,324	-0.01(-0.07%)
Jul 09, 2003	20.50	21.02	20.50	20.83	4,842,291	+0.10(+0.47%)
Jul 08, 2003	20.25	20.94	20.24	20.73	5,480,310	+0.52(+2.59%)
Jul 07, 2003	19.89	20.27	19.87	20.21	2,712,703	+0.45(+2.26%)
Jul 03, 2003	19.67	19.85	19.64	19.76	1,791,392	-0.01(-0.05%)
Jul 02, 2003	19.39	19.82	19.33	19.77	4,455,724	+0.35(+1.82%)
Jul 01, 2003	19.30	19.45	18.94	19.42	4,437,355	+0.11(+0.58%)
Jun 30, 2003	19.37	19.69	19.30	19.30	4,703,094	-0.01(-0.08%)
Jun 27, 2003	19.25	19.47	19.22	19.32	3,752,597	+0.07(+0.38%)
Jun 26, 2003	19.12	19.34	19.03	19.25	3,100,291	+0.13(+0.67%)
Jun 25, 2003	19.30	19.40	19.12	19.12	4,203,864	-0.18(-0.91%)
Jun 24, 2003	19.23	19.56	19.23	19.29	4,071,402	+0.07(+0.36%)
Jun 23, 2003	19.63	19.64	19.14	19.23	3,893,630	-0.41(-2.07%)
Jun 20, 2003	19.86	20.14	19.60	19.63	6,339,166	+0.00(+0.00%)
Jun 19, 2003	20.08	20.10	19.61	19.63	2,963,951	-0.45(-2.24%)
Jun 18, 2003	20.01	20.23	19.55	20.08	2,155,100	+0.08(+0.39%)
Jun 17, 2003	19.98	20.26	19.83	20.00	3,890,977	+0.04(+0.20%)
Jun 16, 2003	19.84	19.97	19.75	19.97	3,366,234	+0.17(+0.84%)
Jun 13, 2003	19.91	20.02	19.65	19.80	2,248,170	-0.11(-0.54%)
Jun 12, 2003	19.94	20.09	19.67	19.91	2,286,337	+0.05(+0.27%)
Jun 11, 2003	19.45	19.85	19.27	19.85	2,398,388	+0.45(+2.30%)
Jun 10, 2003	19.03	19.44	19.03	19.41	2,877,617	+0.42(+2.22%)
Jun 09, 2003	19.60	19.70	18.79	18.99	3,346,028	-0.71(-3.61%)
Jun 06, 2003	19.89	20.44	19.62	19.70	4,302,853	+0.05(+0.25%)
Jun 05, 2003	19.53	19.69	19.37	19.65	3,228,466	+0.11(+0.58%)
Jun 04, 2003	19.03	19.60	18.99	19.53	2,581,058	+0.46(+2.39%)
Jun 03, 2003	19.26	19.33	19.01	19.08	3,237,038	-0.18(-0.92%)
Jun 02, 2003	19.03	19.46	19.01	19.26	3,821,583	+0.49(+2.58%)
May 30, 2003	18.35	19.00	18.33	18.77	4,235,704	+0.47(+2.54%)
May 29, 2003	18.37	18.48	18.25	18.30	4,675,133	+0.05(+0.30%)
May 28, 2003	18.10	18.26	17.84	18.25	5,951,375	+0.20(+1.11%)
May 27, 2003	17.98	18.12	17.80	18.05	6,650,420	+0.04(+0.24%)
May 23, 2003	17.79	18.03	17.54	18.01	6,354,066	+0.54(+3.09%)
May 22, 2003	17.65	17.67	17.44	17.47	4,441,233	-0.17(-0.97%)
May 21, 2003	17.62	17.74	17.48	17.64	4,993,326	-0.16(-0.91%)
May 20, 2003	17.86	18.05	17.64	17.80	4,023,030	-0.03(-0.16%)
May 19, 2003	18.54	18.54	17.82	17.83	3,237,242	-0.72(-3.86%)
May 16, 2003	18.41	18.66	18.30	18.54	2,818,632	+0.13(+0.72%)
May 15, 2003	18.35	18.47	18.15	18.41	2,327,157	+0.19(+1.05%)
May 14, 2003	18.39	18.42	18.01	18.22	2,463,088	-0.07(-0.40%)
May 13, 2003	18.31	18.46	18.11	18.29	3,401,748	-0.01(-0.08%)
May 12, 2003	17.88	18.34	17.80	18.31	3,141,927	+0.43(+2.41%)
May 09, 2003	17.66	17.88	17.55	17.88	2,384,713	+0.30(+1.73%)
May 08, 2003	17.83	17.98	17.56	17.57	4,684,113	-0.41(-2.26%)
May 07, 2003	18.04	18.05	17.76	17.98	3,831,176	-0.05(-0.30%)
May 06, 2003	17.85	18.07	17.68	18.04	4,190,393	+0.21(+1.18%)
May 05, 2003	17.71	17.90	17.64	17.82	3,651,567	+0.11(+0.64%)
May 02, 2003	17.12	17.78	17.05	17.71	3,509,717	+0.48(+2.76%)

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.