Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.90	18.94	18.60	18.71	1,225,100	-0.19(-1.01%)
Jul 30, 2003	19.05	19.14	18.81	18.90	931,500	-0.05(-0.26%)
Jul 29, 2003	19.20	19.20	18.80	18.95	1,090,800	-0.13(-0.68%)
Jul 28, 2003	19.02	19.23	18.82	19.08	961,600	-0.02(-0.10%)
Jul 25, 2003	19.05	19.23	18.83	19.10	1,523,700	+0.08(+0.42%)
Jul 24, 2003	19.12	19.23	18.91	19.02	921,600	-0.10(-0.52%)
Jul 23, 2003	19.03	19.45	18.82	19.12	841,100	+0.09(+0.47%)
Jul 22, 2003	18.74	19.14	18.65	19.03	844,700	+0.28(+1.49%)
Jul 21, 2003	19.07	19.16	18.70	18.75	1,052,000	-0.32(-1.68%)
Jul 18, 2003	18.80	19.10	18.68	19.07	1,134,700	+0.27(+1.44%)
Jul 17, 2003	18.90	18.91	18.65	18.80	1,222,500	-0.18(-0.95%)
Jul 16, 2003	19.22	19.30	18.94	18.98	1,290,100	+0.01(+0.05%)
Jul 15, 2003	19.72	19.75	18.97	18.97	1,433,500	-0.75(-3.80%)
Jul 14, 2003	20.00	20.09	19.64	19.72	1,289,200	-0.13(-0.65%)
Jul 11, 2003	19.45	19.95	19.32	19.85	2,349,800	+0.80(+4.20%)
Jul 10, 2003	19.06	19.16	18.74	19.05	1,611,500	-0.26(-1.35%)
Jul 09, 2003	19.31	19.49	19.19	19.31	1,204,500	-0.01(-0.05%)
Jul 08, 2003	19.00	19.47	18.81	19.32	2,641,300	+0.42(+2.22%)
Jul 07, 2003	18.90	19.08	18.81	18.90	1,667,500	-0.08(-0.42%)
Jul 03, 2003	19.11	19.19	18.91	18.98	643,800	-0.27(-1.40%)
Jul 02, 2003	18.80	19.36	18.80	19.25	1,767,800	+0.50(+2.67%)
Jul 01, 2003	18.84	18.93	18.68	18.75	1,963,500	-0.23(-1.21%)
Jun 30, 2003	19.20	19.25	18.76	18.98	2,077,800	+0.02(+0.11%)
Jun 27, 2003	19.11	19.17	18.95	18.96	1,607,200	-0.25(-1.30%)
Jun 26, 2003	18.90	19.30	18.82	19.21	1,395,200	+0.31(+1.64%)
Jun 25, 2003	18.95	19.20	18.90	18.90	1,917,000	-0.17(-0.89%)
Jun 24, 2003	19.01	19.37	18.97	19.07	720,900	-0.03(-0.16%)
Jun 23, 2003	19.20	19.28	18.98	19.10	1,224,100	-0.01(-0.05%)
Jun 20, 2003	18.85	19.30	18.75	19.11	4,134,500	-0.39(-2.00%)
Jun 19, 2003	19.10	19.57	19.07	19.50	2,754,700	+0.35(+1.83%)
Jun 18, 2003	19.25	19.29	19.10	19.15	1,382,500	-0.15(-0.78%)
Jun 17, 2003	19.15	19.45	19.14	19.30	2,909,800	+0.17(+0.89%)
Jun 16, 2003	19.08	19.25	18.98	19.13	1,458,600	+0.23(+1.22%)
Jun 13, 2003	19.20	19.50	18.74	18.90	2,081,800	-1.05(-5.26%)
Jun 12, 2003	20.10	20.35	19.82	19.95	1,399,600	-0.03(-0.15%)
Jun 11, 2003	19.79	20.00	19.63	19.98	1,024,400	+0.25(+1.27%)
Jun 10, 2003	19.44	19.73	19.20	19.73	1,067,800	+0.37(+1.91%)
Jun 09, 2003	19.26	19.35	18.94	19.36	875,200	+0.00(+0.00%)
Jun 06, 2003	19.45	19.85	19.25	19.36	1,134,500	-0.04(-0.21%)
Jun 05, 2003	19.10	19.45	18.99	19.40	1,768,400	-0.03(-0.15%)
Jun 04, 2003	19.35	19.57	19.32	19.43	1,207,900	+0.08(+0.41%)
Jun 03, 2003	19.89	19.89	19.33	19.35	1,160,000	-0.55(-2.76%)
Jun 02, 2003	19.81	20.29	19.70	19.90	1,864,600	+0.09(+0.45%)
May 30, 2003	19.48	19.90	19.33	19.81	2,582,800	+0.58(+3.02%)
May 29, 2003	18.81	19.45	18.81	19.23	1,428,400	+0.18(+0.94%)
May 28, 2003	18.80	19.13	18.75	19.05	1,172,900	+0.35(+1.87%)
May 27, 2003	18.20	18.82	17.80	18.70	1,440,200	+0.35(+1.91%)
May 23, 2003	18.18	18.47	18.15	18.35	737,000	-0.03(-0.16%)
May 22, 2003	18.15	18.55	18.09	18.38	875,400	+0.23(+1.27%)
May 21, 2003	18.28	18.44	18.00	18.15	923,200	-0.03(-0.17%)
May 20, 2003	18.40	18.69	18.00	18.18	1,272,400	-0.14(-0.76%)
May 19, 2003	18.87	18.87	18.29	18.32	1,156,000	-0.63(-3.32%)
May 16, 2003	18.75	18.98	18.75	18.95	1,561,100	+0.15(+0.80%)
May 15, 2003	18.65	18.88	18.60	18.80	948,600	+0.17(+0.91%)
May 14, 2003	18.93	19.00	18.52	18.63	1,590,300	-0.22(-1.17%)
May 13, 2003	18.91	19.00	18.75	18.85	1,108,600	-0.05(-0.26%)
May 12, 2003	18.71	18.99	18.56	18.90	1,296,200	+0.21(+1.12%)
May 09, 2003	18.38	18.79	18.00	18.69	921,900	+0.54(+2.98%)
May 08, 2003	18.12	18.36	17.94	18.15	945,600	-0.10(-0.55%)
May 07, 2003	18.30	18.34	18.10	18.25	1,169,400	-0.15(-0.82%)
May 06, 2003	18.29	18.59	18.25	18.40	1,118,300	+0.11(+0.60%)
May 05, 2003	17.71	18.33	17.68	18.29	2,786,100	+0.57(+3.22%)
May 02, 2003	17.26	17.72	17.26	17.72	1,809,400	+0.24(+1.37%)

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.