Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.35	21.14	19.07	20.13	15,973,222	+0.51(+2.58%)
Jul 30, 2003	19.62	19.75	19.33	19.62	3,380,553	-0.05(-0.23%)
Jul 29, 2003	20.13	20.22	19.60	19.67	3,967,790	-0.53(-2.62%)
Jul 28, 2003	20.70	20.70	20.14	20.20	3,614,055	-0.51(-2.44%)
Jul 25, 2003	20.33	20.72	20.29	20.70	2,290,951	+0.40(+1.97%)
Jul 24, 2003	20.36	20.73	20.20	20.30	3,165,766	+0.08(+0.41%)
Jul 23, 2003	20.40	20.59	20.04	20.22	1,778,030	-0.03(-0.16%)
Jul 22, 2003	20.43	20.50	20.18	20.25	2,017,843	-0.15(-0.74%)
Jul 21, 2003	20.36	20.60	20.26	20.40	2,701,048	-0.01(-0.05%)
Jul 18, 2003	20.14	20.46	20.14	20.41	2,925,083	+0.27(+1.35%)
Jul 17, 2003	19.82	20.27	19.64	20.14	4,243,836	+0.32(+1.62%)
Jul 16, 2003	20.08	20.20	19.71	19.82	2,597,680	-0.23(-1.17%)
Jul 15, 2003	20.10	20.39	19.99	20.05	3,049,124	-0.05(-0.25%)
Jul 14, 2003	20.59	20.59	20.03	20.10	5,619,385	-0.49(-2.37%)
Jul 11, 2003	20.12	20.62	20.07	20.59	4,755,559	+0.47(+2.35%)
Jul 10, 2003	19.98	20.23	19.50	20.12	6,778,190	+0.14(+0.71%)
Jul 09, 2003	19.76	20.01	19.75	19.98	3,057,720	+0.17(+0.86%)
Jul 08, 2003	19.64	19.93	19.64	19.81	3,016,700	-0.06(-0.30%)
Jul 07, 2003	20.13	20.15	19.70	19.87	2,565,799	-0.29(-1.44%)
Jul 03, 2003	20.22	20.45	20.13	20.15	1,461,725	-0.11(-0.52%)
Jul 02, 2003	20.35	20.38	19.98	20.26	2,540,121	-0.09(-0.43%)
Jul 01, 2003	20.49	20.49	20.22	20.35	2,317,173	-0.09(-0.43%)
Jun 30, 2003	20.60	20.70	20.44	20.44	1,887,708	-0.15(-0.74%)
Jun 27, 2003	20.72	20.80	20.49	20.59	1,869,537	-0.13(-0.64%)
Jun 26, 2003	21.00	21.06	20.63	20.72	2,342,852	-0.17(-0.81%)
Jun 25, 2003	20.72	21.36	20.68	20.89	2,465,043	+0.12(+0.60%)
Jun 24, 2003	20.84	21.01	20.73	20.77	2,036,340	-0.22(-1.03%)
Jun 23, 2003	21.05	21.18	20.91	20.98	2,162,993	-0.01(-0.07%)
Jun 20, 2003	21.03	21.13	20.70	21.00	2,169,739	-0.03(-0.15%)
Jun 19, 2003	20.72	21.18	20.66	21.03	2,574,613	+0.27(+1.31%)
Jun 18, 2003	20.94	21.00	20.68	20.76	2,299,111	-0.18(-0.86%)
Jun 17, 2003	20.96	21.16	20.77	20.94	2,284,422	-0.03(-0.13%)
Jun 16, 2003	21.01	21.02	20.45	20.96	3,957,127	-0.05(-0.22%)
Jun 13, 2003	21.27	21.27	20.81	21.01	3,759,640	-0.26(-1.21%)
Jun 12, 2003	21.34	21.64	21.04	21.27	4,122,841	-0.07(-0.32%)
Jun 11, 2003	20.61	21.35	20.56	21.34	3,794,459	+0.81(+3.94%)
Jun 10, 2003	20.66	20.79	20.31	20.53	3,659,319	+0.02(+0.11%)
Jun 09, 2003	20.44	20.78	20.30	20.50	5,973,555	+0.07(+0.36%)
Jun 06, 2003	20.27	21.09	20.03	20.43	15,451,488	-1.35(-6.20%)
Jun 05, 2003	22.47	22.48	21.06	21.78	9,962,781	-0.70(-3.13%)
Jun 04, 2003	22.96	23.16	21.65	22.48	7,498,063	-0.47(-2.04%)
Jun 03, 2003	22.66	23.02	22.39	22.95	3,143,352	+0.28(+1.22%)
Jun 02, 2003	22.72	22.90	22.60	22.68	2,771,991	+0.03(+0.14%)
May 30, 2003	22.40	22.71	22.39	22.65	2,408,572	+0.25(+1.11%)
May 29, 2003	22.55	22.63	22.28	22.40	2,022,086	-0.22(-0.97%)
May 28, 2003	22.98	23.05	22.62	22.62	2,001,521	-0.24(-1.05%)
May 27, 2003	22.79	22.99	22.68	22.86	2,382,241	+0.14(+0.63%)
May 23, 2003	22.41	22.79	22.24	22.71	1,655,730	+0.31(+1.37%)
May 22, 2003	22.70	22.84	22.37	22.41	3,264,346	-0.19(-0.83%)
May 21, 2003	21.64	22.61	21.58	22.59	3,278,600	+0.92(+4.26%)
May 20, 2003	21.67	21.80	21.48	21.67	2,042,433	-0.02(-0.08%)
May 19, 2003	21.96	22.05	21.62	21.69	2,143,081	-0.27(-1.23%)
May 16, 2003	22.05	22.05	21.77	21.96	1,709,155	-0.05(-0.23%)
May 15, 2003	21.68	22.15	21.68	22.01	2,634,675	+0.33(+1.53%)
May 14, 2003	21.54	21.74	21.30	21.68	2,122,625	+0.19(+0.90%)
May 13, 2003	21.17	21.67	21.07	21.49	1,864,859	+0.32(+1.52%)
May 12, 2003	21.04	21.30	20.95	21.17	2,518,033	+0.14(+0.66%)
May 09, 2003	20.85	21.09	20.79	21.03	2,089,329	+0.17(+0.84%)
May 08, 2003	20.79	21.15	20.64	20.85	1,732,331	-0.02(-0.09%)
May 07, 2003	20.61	20.99	20.48	20.87	1,876,066	+0.26(+1.25%)
May 06, 2003	20.66	20.78	20.49	20.61	2,027,309	-0.19(-0.91%)
May 05, 2003	20.79	20.86	20.65	20.80	1,522,875	+0.15(+0.73%)

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.