Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.90	23.96	23.43	23.58	257,601	-0.33(-1.38%)
Jul 30, 2003	23.67	23.91	23.56	23.91	224,828	+0.26(+1.12%)
Jul 29, 2003	23.76	23.79	23.44	23.64	176,602	+0.01(+0.02%)
Jul 28, 2003	23.61	23.75	23.50	23.64	264,054	+0.07(+0.30%)
Jul 25, 2003	23.46	23.69	23.38	23.57	182,036	+0.11(+0.48%)
Jul 24, 2003	23.56	23.61	23.33	23.46	170,149	-0.05(-0.23%)
Jul 23, 2003	23.44	23.56	23.17	23.51	213,960	+0.14(+0.61%)
Jul 22, 2003	23.51	23.51	23.29	23.37	221,092	+0.00(+0.00%)
Jul 21, 2003	23.74	23.74	23.30	23.37	221,092	-0.37(-1.54%)
Jul 18, 2003	23.59	23.73	23.50	23.73	201,564	+0.20(+0.85%)
Jul 17, 2003	23.64	23.89	23.51	23.53	197,998	-0.24(-1.02%)
Jul 16, 2003	23.76	23.89	23.60	23.77	219,733	-0.01(-0.05%)
Jul 15, 2003	23.73	23.85	23.60	23.79	181,356	-0.02(-0.10%)
Jul 14, 2003	24.21	24.23	23.70	23.81	189,168	-0.37(-1.51%)
Jul 11, 2003	23.73	24.22	23.71	24.17	351,506	+0.58(+2.45%)
Jul 10, 2003	23.50	23.73	23.50	23.60	336,393	-0.16(-0.69%)
Jul 09, 2003	24.14	24.14	23.58	23.76	465,788	-0.48(-1.99%)
Jul 08, 2003	24.26	24.29	24.17	24.24	241,469	+0.01(+0.05%)
Jul 07, 2003	24.14	24.43	24.10	24.23	324,676	+0.15(+0.64%)
Jul 03, 2003	24.14	24.33	24.00	24.08	141,960	-0.21(-0.87%)
Jul 02, 2003	23.79	24.30	23.73	24.29	297,676	+0.44(+1.83%)
Jul 01, 2003	23.50	23.88	23.41	23.86	461,542	+0.37(+1.55%)
Jun 30, 2003	23.81	23.81	22.86	23.49	1,725,437	-0.30(-1.26%)
Jun 27, 2003	24.19	24.19	23.71	23.79	545,598	-0.38(-1.58%)
Jun 26, 2003	24.45	24.45	24.00	24.17	562,070	-0.27(-1.11%)
Jun 25, 2003	24.29	24.53	24.27	24.45	330,789	+0.18(+0.75%)
Jun 24, 2003	23.91	24.41	23.85	24.26	525,391	+0.40(+1.68%)
Jun 23, 2003	24.38	24.46	23.83	23.86	398,373	-0.52(-2.13%)
Jun 20, 2003	24.41	24.43	24.29	24.38	360,506	+0.10(+0.41%)
Jun 19, 2003	24.29	24.55	24.04	24.28	413,826	-0.16(-0.65%)
Jun 18, 2003	24.62	24.66	24.29	24.44	562,749	-0.18(-0.74%)
Jun 17, 2003	24.44	24.74	23.60	24.62	1,367,138	+1.32(+5.69%)
Jun 16, 2003	22.94	23.30	22.85	23.30	351,506	+0.50(+2.20%)
Jun 13, 2003	23.18	23.23	22.50	22.80	344,374	-0.38(-1.63%)
Jun 12, 2003	22.97	23.21	22.58	23.17	288,337	+0.56(+2.47%)
Jun 11, 2003	22.38	22.72	22.26	22.61	282,903	+0.18(+0.81%)
Jun 10, 2003	22.45	22.57	22.20	22.43	261,676	+0.04(+0.16%)
Jun 09, 2003	22.48	22.57	22.35	22.40	199,526	-0.08(-0.34%)
Jun 06, 2003	22.87	23.03	22.44	22.47	326,204	-0.25(-1.11%)
Jun 05, 2003	22.68	22.91	22.48	22.73	203,941	+0.05(+0.23%)
Jun 04, 2003	22.49	22.96	22.45	22.67	287,148	+0.13(+0.57%)
Jun 03, 2003	22.43	22.60	22.26	22.54	170,658	+0.12(+0.53%)
Jun 02, 2003	22.32	22.61	22.11	22.43	300,902	+0.25(+1.14%)
May 30, 2003	21.82	22.19	21.73	22.17	367,128	+0.44(+2.03%)
May 29, 2003	21.91	22.07	21.67	21.73	301,582	-0.18(-0.81%)
May 28, 2003	21.77	21.98	21.67	21.91	519,108	+0.14(+0.62%)
May 27, 2003	21.49	21.84	21.38	21.77	385,298	+0.21(+0.96%)
May 23, 2003	21.55	21.58	21.22	21.57	156,225	+0.09(+0.41%)
May 22, 2003	21.40	21.70	21.27	21.48	529,127	+0.08(+0.36%)
May 21, 2003	21.32	21.41	21.09	21.40	316,016	+0.12(+0.55%)
May 20, 2003	21.24	21.44	21.17	21.28	430,807	+0.02(+0.11%)
May 19, 2003	21.05	21.39	20.99	21.26	367,298	+0.09(+0.42%)
May 16, 2003	21.20	21.39	21.16	21.17	432,845	-0.19(-0.88%)
May 15, 2003	21.49	21.55	21.31	21.36	375,279	-0.22(-1.04%)
May 14, 2003	21.61	21.63	21.44	21.58	253,186	-0.01(-0.05%)
May 13, 2003	21.67	21.74	21.49	21.59	376,638	-0.19(-0.89%)
May 12, 2003	21.67	21.88	21.59	21.79	255,733	+0.03(+0.14%)
May 09, 2003	21.79	21.88	21.52	21.76	436,241	+0.05(+0.24%)
May 08, 2003	21.79	21.80	21.64	21.71	167,262	-0.20(-0.91%)
May 07, 2003	21.82	22.05	21.73	21.91	223,639	+0.03(+0.13%)
May 06, 2003	21.91	22.08	21.69	21.88	518,768	-0.12(-0.54%)
May 05, 2003	21.80	22.12	21.71	22.00	330,789	+0.19(+0.89%)
May 02, 2003	21.49	21.85	21.49	21.80	459,335	+0.25(+1.15%)

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.