Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.35	16.41	16.28	16.28	8,126	-0.19(-1.16%)
Jul 30, 2003	16.35	16.48	16.35	16.48	6,564	+0.10(+0.59%)
Jul 29, 2003	16.48	16.48	16.35	16.38	5,001	-0.10(-0.58%)
Jul 28, 2003	16.48	16.53	16.48	16.48	5,157	+0.00(+0.00%)
Jul 25, 2003	16.48	16.51	16.48	16.48	3,750	+0.00(+0.00%)
Jul 24, 2003	16.57	16.59	16.41	16.48	12,034	-0.10(-0.58%)
Jul 23, 2003	16.57	16.57	16.54	16.57	9,064	+0.00(+0.00%)
Jul 22, 2003	16.57	16.60	16.57	16.57	8,908	+0.00(+0.00%)
Jul 21, 2003	16.57	16.57	16.57	16.57	3,282	+0.00(+0.00%)
Jul 18, 2003	16.58	16.60	16.57	16.57	5,782	-0.03(-0.15%)
Jul 17, 2003	16.64	16.64	16.58	16.60	1,406	-0.07(-0.42%)
Jul 16, 2003	16.58	16.70	16.57	16.67	8,126	+0.03(+0.19%)
Jul 15, 2003	16.64	16.70	16.64	16.64	3,907	+0.00(+0.00%)
Jul 14, 2003	16.58	16.69	16.58	16.64	3,282	+0.03(+0.19%)
Jul 11, 2003	16.67	16.67	16.57	16.60	4,688	-0.13(-0.77%)
Jul 10, 2003	16.64	16.82	16.64	16.73	2,344	+0.03(+0.19%)
Jul 09, 2003	16.77	16.77	16.67	16.70	1,250	-0.13(-0.76%)
Jul 08, 2003	16.64	16.83	16.61	16.83	17,504	-0.06(-0.38%)
Jul 07, 2003	16.82	16.95	16.82	16.89	10,940	+0.10(+0.61%)
Jul 03, 2003	16.51	16.80	16.51	16.79	5,313	+0.21(+1.27%)
Jul 02, 2003	16.50	16.60	16.50	16.58	7,970	+0.10(+0.62%)
Jul 01, 2003	16.51	16.51	16.48	16.48	468	-0.06(-0.39%)
Jun 30, 2003	16.43	16.54	16.37	16.54	12,190	+0.11(+0.66%)
Jun 27, 2003	16.51	16.51	16.43	16.43	5,938	-0.06(-0.35%)
Jun 26, 2003	16.38	16.49	16.38	16.49	4,376	+0.11(+0.66%)
Jun 25, 2003	16.44	16.47	16.38	16.38	7,501	-0.06(-0.39%)
Jun 24, 2003	16.35	16.44	16.26	16.44	18,598	+0.14(+0.86%)
Jun 23, 2003	16.51	16.51	16.28	16.30	16,566	-0.33(-2.00%)
Jun 20, 2003	16.64	16.65	16.57	16.64	5,313	-0.15(-0.91%)
Jun 19, 2003	16.83	16.83	16.70	16.79	12,659	+0.06(+0.34%)
Jun 18, 2003	16.64	16.73	16.64	16.73	2,188	-0.03(-0.19%)
Jun 17, 2003	16.67	16.86	16.67	16.76	3,125	+0.10(+0.58%)
Jun 16, 2003	16.64	16.86	16.64	16.67	10,627	-0.01(-0.08%)
Jun 13, 2003	16.59	16.69	16.58	16.68	7,970	+0.06(+0.35%)
Jun 12, 2003	16.60	16.64	16.51	16.62	9,689	-0.08(-0.46%)
Jun 11, 2003	16.54	16.70	16.44	16.70	12,971	-0.06(-0.38%)
Jun 10, 2003	16.70	16.76	16.70	16.76	8,595	+0.06(+0.34%)
Jun 09, 2003	16.71	16.76	16.71	16.71	16,566	-0.06(-0.34%)
Jun 06, 2003	16.92	16.92	16.73	16.76	4,376	-0.14(-0.83%)
Jun 05, 2003	16.76	16.96	16.76	16.90	13,753	+0.08(+0.46%)
Jun 04, 2003	16.73	16.83	16.71	16.83	6,876	+0.03(+0.19%)
Jun 03, 2003	16.57	16.80	16.57	16.80	11,565	+0.14(+0.85%)
Jun 02, 2003	16.73	16.73	16.66	16.66	2,031	-0.13(-0.80%)
May 30, 2003	16.73	16.79	16.69	16.79	4,844	-0.04(-0.23%)
May 29, 2003	16.51	16.83	16.49	16.83	21,880	+0.30(+1.82%)
May 28, 2003	16.48	16.64	16.48	16.53	9,689	+0.01(+0.08%)
May 27, 2003	16.54	16.60	16.51	16.51	8,283	-0.06(-0.35%)
May 23, 2003	16.60	16.63	16.52	16.57	10,002	+0.00(+0.00%)
May 22, 2003	16.51	16.58	16.43	16.57	15,785	+0.01(+0.08%)
May 21, 2003	16.38	16.56	16.38	16.56	19,223	+0.18(+1.09%)
May 20, 2003	16.46	16.48	16.38	16.38	17,347	-0.07(-0.43%)
May 19, 2003	16.52	16.53	16.42	16.45	9,533	-0.15(-0.92%)
May 16, 2003	16.39	16.63	16.39	16.60	6,564	+0.11(+0.66%)
May 15, 2003	16.50	16.51	16.44	16.50	13,753	-0.03(-0.19%)
May 14, 2003	16.51	16.53	16.44	16.53	10,002	-0.03(-0.19%)
May 13, 2003	16.41	16.64	16.41	16.56	13,597	+0.06(+0.39%)
May 12, 2003	16.51	16.52	16.42	16.50	9,377	+0.00(+0.00%)
May 09, 2003	16.39	16.50	16.38	16.50	14,847	+0.07(+0.43%)
May 08, 2003	16.37	16.42	16.35	16.42	15,316	+0.01(+0.08%)
May 07, 2003	16.43	16.43	16.36	16.41	10,158	+0.03(+0.20%)
May 06, 2003	16.38	16.44	16.34	16.38	6,407	-0.03(-0.16%)
May 05, 2003	16.35	16.45	16.33	16.41	10,783	-0.01(-0.04%)
May 02, 2003	16.43	16.43	16.30	16.41	8,908	-0.01(-0.04%)

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.