Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.30	20.35	20.20	20.35	9,400	+0.10(+0.49%)
Jul 30, 2003	19.80	20.25	19.72	20.25	12,300	+0.56(+2.84%)
Jul 29, 2003	20.20	20.60	19.63	19.69	13,800	-0.66(-3.24%)
Jul 28, 2003	20.00	20.35	20.00	20.35	7,000	+0.45(+2.26%)
Jul 25, 2003	19.95	19.97	19.76	19.90	3,800	-0.10(-0.50%)
Jul 24, 2003	19.98	20.20	19.91	20.00	11,200	+0.07(+0.35%)
Jul 23, 2003	20.10	20.10	19.61	19.93	6,800	-0.26(-1.29%)
Jul 22, 2003	19.50	20.19	19.50	20.19	5,500	+0.66(+3.38%)
Jul 21, 2003	20.02	20.02	19.53	19.53	29,100	-0.54(-2.69%)
Jul 18, 2003	20.06	20.07	20.02	20.07	2,500	+0.02(+0.10%)
Jul 17, 2003	20.07	20.22	19.89	20.05	13,400	-0.05(-0.25%)
Jul 16, 2003	20.20	20.47	20.10	20.10	5,000	-0.06(-0.30%)
Jul 15, 2003	20.15	20.50	20.13	20.16	7,500	-0.03(-0.15%)
Jul 14, 2003	20.42	20.44	20.00	20.19	21,400	-0.23(-1.13%)
Jul 11, 2003	20.10	20.52	20.10	20.42	10,000	+0.42(+2.10%)
Jul 10, 2003	20.15	20.15	19.45	20.00	12,700	-0.30(-1.48%)
Jul 09, 2003	20.56	20.58	19.98	20.30	20,300	-0.18(-0.88%)
Jul 08, 2003	19.91	20.60	19.85	20.48	30,100	+0.57(+2.86%)
Jul 07, 2003	19.85	20.10	19.85	19.91	31,200	+0.18(+0.91%)
Jul 03, 2003	19.70	19.81	19.36	19.73	12,200	-0.07(-0.35%)
Jul 02, 2003	19.20	19.80	19.20	19.80	12,700	+0.69(+3.61%)
Jul 01, 2003	19.15	19.29	18.63	19.11	19,300	-0.12(-0.62%)
Jun 30, 2003	19.26	19.60	19.12	19.23	15,700	+0.01(+0.05%)
Jun 27, 2003	19.46	19.77	19.22	19.22	9,400	-0.21(-1.08%)
Jun 26, 2003	19.37	19.60	19.32	19.43	8,600	+0.11(+0.57%)
Jun 25, 2003	19.80	20.00	19.10	19.32	57,300	-0.57(-2.87%)
Jun 24, 2003	19.50	19.98	19.50	19.89	48,400	+0.44(+2.26%)
Jun 23, 2003	19.55	19.60	18.85	19.45	27,200	-0.10(-0.51%)
Jun 20, 2003	19.62	19.93	19.55	19.55	11,400	-0.07(-0.36%)
Jun 19, 2003	19.55	19.71	19.44	19.62	53,800	+0.22(+1.13%)
Jun 18, 2003	19.20	19.50	19.20	19.40	7,800	+0.20(+1.04%)
Jun 17, 2003	19.60	19.64	18.85	19.20	32,400	-0.44(-2.24%)
Jun 16, 2003	19.00	19.70	19.00	19.64	24,200	+0.64(+3.37%)
Jun 13, 2003	19.61	19.61	19.00	19.00	6,100	-0.64(-3.26%)
Jun 12, 2003	19.51	19.68	19.47	19.64	7,500	+0.04(+0.20%)
Jun 11, 2003	19.70	19.90	19.55	19.60	10,600	-0.20(-1.01%)
Jun 10, 2003	19.85	19.95	19.55	19.80	16,500	+0.08(+0.41%)
Jun 09, 2003	20.00	20.00	19.58	19.72	337,300	-0.28(-1.40%)
Jun 06, 2003	18.65	20.16	18.65	20.00	172,600	+1.27(+6.78%)
Jun 05, 2003	18.10	18.73	17.90	18.73	26,400	+0.51(+2.80%)
Jun 04, 2003	17.75	18.24	17.75	18.22	22,800	+0.59(+3.35%)
Jun 03, 2003	18.05	18.05	17.57	17.63	46,900	-0.49(-2.70%)
Jun 02, 2003	18.25	18.25	18.12	18.12	7,100	-0.08(-0.44%)
May 30, 2003	18.15	18.24	18.10	18.20	7,800	+0.16(+0.89%)
May 29, 2003	18.00	18.20	17.90	18.04	25,600	+0.06(+0.33%)
May 28, 2003	17.34	17.99	17.34	17.98	27,600	+0.78(+4.53%)
May 27, 2003	16.65	17.48	16.65	17.20	26,900	+0.55(+3.30%)
May 23, 2003	16.59	16.66	16.59	16.65	7,600	+0.06(+0.36%)
May 22, 2003	16.60	16.81	16.55	16.59	17,400	-0.01(-0.06%)
May 21, 2003	16.45	16.60	16.36	16.60	22,800	+0.24(+1.47%)
May 20, 2003	16.21	16.37	16.15	16.36	45,700	+0.21(+1.30%)
May 19, 2003	16.80	16.97	16.10	16.15	46,100	-0.55(-3.29%)
May 16, 2003	16.75	17.10	16.70	16.70	24,900	-0.05(-0.30%)
May 15, 2003	18.02	18.02	16.62	16.75	43,800	-1.25(-6.94%)
May 14, 2003	18.00	18.10	17.99	18.00	7,900	-0.23(-1.26%)
May 13, 2003	18.05	18.29	17.86	18.23	5,200	+0.07(+0.39%)
May 12, 2003	18.20	18.45	18.16	18.16	4,200	-0.18(-0.98%)
May 09, 2003	18.23	18.49	18.20	18.34	11,700	+0.14(+0.77%)
May 08, 2003	17.90	18.20	17.90	18.20	11,600	+0.18(+1.00%)
May 07, 2003	18.04	18.07	17.85	18.02	8,900	+0.02(+0.11%)
May 06, 2003	17.63	18.10	17.63	18.00	33,800	+0.24(+1.35%)
May 05, 2003	17.91	17.91	17.66	17.76	4,000	-0.05(-0.28%)
May 02, 2003	17.89	17.95	17.74	17.81	6,100	-0.08(-0.45%)

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.