Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.54	24.89	24.38	24.55	283,457	+0.16(+0.65%)
Jul 30, 2003	24.34	24.69	24.17	24.39	304,476	+0.29(+1.19%)
Jul 29, 2003	24.15	24.15	23.70	24.11	260,619	-0.04(-0.16%)
Jul 28, 2003	24.29	24.29	23.94	24.15	204,230	-0.25(-1.01%)
Jul 25, 2003	23.38	24.39	23.16	24.39	299,424	+1.01(+4.32%)
Jul 24, 2003	23.92	24.01	23.32	23.38	194,125	-0.47(-1.95%)
Jul 23, 2003	23.67	23.85	23.27	23.85	181,897	+0.13(+0.54%)
Jul 22, 2003	23.25	23.74	23.19	23.72	193,721	+0.36(+1.52%)
Jul 21, 2003	23.63	23.64	23.27	23.36	149,055	-0.27(-1.13%)
Jul 18, 2003	23.33	23.72	23.18	23.63	148,853	+0.46(+1.96%)
Jul 17, 2003	23.40	23.50	23.03	23.18	222,117	-0.17(-0.72%)
Jul 16, 2003	23.39	23.50	23.16	23.34	221,309	-0.15(-0.63%)
Jul 15, 2003	24.03	24.03	23.35	23.49	205,140	-0.29(-1.21%)
Jul 14, 2003	23.67	23.85	23.55	23.78	213,022	+0.16(+0.67%)
Jul 11, 2003	23.25	23.64	23.18	23.62	180,483	+0.35(+1.49%)
Jul 10, 2003	23.35	23.40	23.11	23.27	193,418	-0.18(-0.76%)
Jul 09, 2003	23.43	23.65	23.18	23.45	126,014	+0.02(+0.08%)
Jul 08, 2003	22.91	23.45	22.80	23.43	148,145	+0.47(+2.03%)
Jul 07, 2003	22.63	23.11	22.63	22.97	123,993	+0.44(+1.93%)
Jul 03, 2003	22.68	22.71	22.31	22.53	111,159	-0.20(-0.87%)
Jul 02, 2003	22.63	22.91	22.48	22.73	110,957	+0.10(+0.44%)
Jul 01, 2003	22.17	22.63	22.08	22.63	300,232	+0.24(+1.06%)
Jun 30, 2003	22.36	22.65	22.22	22.39	234,142	+0.03(+0.13%)
Jun 27, 2003	22.17	22.51	22.04	22.36	187,455	+0.10(+0.44%)
Jun 26, 2003	21.42	22.27	21.42	22.27	296,897	+0.60(+2.79%)
Jun 25, 2003	22.02	22.11	21.65	21.66	109,340	-0.46(-2.06%)
Jun 24, 2003	21.53	22.13	21.51	22.12	289,015	+0.58(+2.71%)
Jun 23, 2003	21.77	21.82	21.33	21.53	126,419	-0.36(-1.63%)
Jun 20, 2003	22.02	22.10	21.72	21.89	173,510	+0.15(+0.68%)
Jun 19, 2003	22.07	22.17	21.52	21.74	163,000	-0.33(-1.48%)
Jun 18, 2003	22.09	22.25	21.88	22.07	107,622	-0.02(-0.09%)
Jun 17, 2003	22.32	22.35	21.90	22.09	152,895	-0.25(-1.11%)
Jun 16, 2003	21.72	22.33	21.62	22.33	184,525	+0.84(+3.91%)
Jun 13, 2003	22.27	22.27	21.35	21.49	112,776	-0.69(-3.12%)
Jun 12, 2003	21.92	22.22	21.82	22.19	160,474	+0.23(+1.04%)
Jun 11, 2003	21.67	21.96	21.45	21.96	141,880	+0.44(+2.02%)
Jun 10, 2003	21.28	21.62	21.28	21.52	144,305	+0.22(+1.02%)
Jun 09, 2003	21.92	21.92	21.28	21.31	153,905	-0.61(-2.80%)
Jun 06, 2003	21.51	22.10	21.51	21.92	239,094	+0.42(+1.93%)
Jun 05, 2003	21.29	21.59	21.19	21.50	99,740	+0.22(+1.02%)
Jun 04, 2003	20.90	21.37	20.90	21.29	172,802	+0.39(+1.85%)
Jun 03, 2003	21.13	21.28	20.69	20.90	145,518	-0.19(-0.89%)
Jun 02, 2003	20.91	21.21	20.80	21.09	183,615	+0.43(+2.06%)
May 30, 2003	19.89	20.86	19.86	20.66	249,503	+0.82(+4.14%)
May 29, 2003	19.93	20.17	19.74	19.84	151,480	-0.09(-0.45%)
May 28, 2003	20.24	20.24	19.79	19.93	150,166	-0.12(-0.59%)
May 27, 2003	19.77	20.10	19.55	20.05	110,048	+0.30(+1.50%)
May 23, 2003	19.74	19.79	19.28	19.75	162,293	+0.13(+0.66%)
May 22, 2003	19.30	19.74	19.26	19.62	163,101	+0.23(+1.17%)
May 21, 2003	19.20	19.58	19.07	19.40	188,567	+0.11(+0.56%)
May 20, 2003	19.28	19.41	18.95	19.29	173,308	+0.03(+0.15%)
May 19, 2003	19.74	19.74	19.23	19.26	207,969	-0.50(-2.55%)
May 16, 2003	19.64	19.79	19.40	19.76	357,429	-0.17(-0.84%)
May 15, 2003	19.94	20.04	19.72	19.93	123,589	+0.14(+0.70%)
May 14, 2003	20.11	20.11	19.61	19.79	127,530	-0.25(-1.23%)
May 13, 2003	20.16	20.16	19.87	20.04	102,671	-0.14(-0.69%)
May 12, 2003	19.74	20.34	19.56	20.18	232,222	+0.26(+1.29%)
May 09, 2003	19.45	19.94	19.28	19.92	191,396	+0.52(+2.70%)
May 08, 2003	19.49	19.64	19.19	19.40	192,609	-0.27(-1.36%)
May 07, 2003	19.62	19.87	19.46	19.66	193,923	+0.05(+0.25%)
May 06, 2003	19.10	19.89	19.06	19.61	324,081	+0.47(+2.43%)
May 05, 2003	19.42	19.46	18.98	19.15	219,186	-0.27(-1.38%)
May 02, 2003	18.89	19.46	18.89	19.42	142,890	+0.43(+2.24%)

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.