Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.92	18.97	18.78	18.83	599,800	-0.11(-0.56%)
Jul 30, 2003	18.95	19.01	18.87	18.93	461,500	+0.10(+0.53%)
Jul 29, 2003	18.94	18.97	18.69	18.83	502,300	-0.11(-0.56%)
Jul 28, 2003	18.92	19.01	18.85	18.94	623,000	-0.32(-1.66%)
Jul 25, 2003	19.20	19.35	19.14	19.26	738,500	+0.19(+1.01%)
Jul 24, 2003	19.01	19.14	18.98	19.07	900,800	-0.09(-0.47%)
Jul 23, 2003	19.08	19.23	19.07	19.16	838,100	+0.26(+1.38%)
Jul 22, 2003	18.64	18.93	18.62	18.90	550,700	+0.42(+2.27%)
Jul 21, 2003	18.48	18.60	18.46	18.48	441,300	-0.04(-0.22%)
Jul 18, 2003	18.23	18.56	18.18	18.52	667,600	+0.42(+2.30%)
Jul 17, 2003	17.92	18.11	17.90	18.10	880,700	-0.08(-0.42%)
Jul 16, 2003	18.04	18.18	18.02	18.18	613,700	+0.19(+1.04%)
Jul 15, 2003	18.13	18.17	17.98	17.99	541,600	-0.32(-1.77%)
Jul 14, 2003	18.24	18.42	18.22	18.31	1,029,800	+0.07(+0.40%)
Jul 11, 2003	17.95	18.28	17.93	18.24	718,700	-0.05(-0.26%)
Jul 10, 2003	18.23	18.33	18.20	18.29	718,300	+0.05(+0.29%)
Jul 09, 2003	18.25	18.26	18.12	18.23	584,700	-0.05(-0.27%)
Jul 08, 2003	18.23	18.30	18.12	18.28	793,600	-0.07(-0.38%)
Jul 07, 2003	18.25	18.42	18.21	18.35	711,900	+0.27(+1.47%)
Jul 03, 2003	18.06	18.15	18.00	18.09	351,300	-0.05(-0.26%)
Jul 02, 2003	17.87	18.15	17.87	18.13	906,000	+0.29(+1.63%)
Jul 01, 2003	17.73	17.85	17.65	17.84	959,100	-0.16(-0.87%)
Jun 30, 2003	18.01	18.03	17.91	18.00	1,107,900	-0.00(-0.02%)
Jun 27, 2003	17.97	18.10	17.95	18.00	1,031,800	-0.04(-0.24%)
Jun 26, 2003	17.96	18.07	17.85	18.05	1,303,800	-0.04(-0.22%)
Jun 25, 2003	18.11	18.26	18.08	18.09	1,024,600	+0.24(+1.34%)
Jun 24, 2003	17.66	17.90	17.53	17.85	3,695,300	-0.57(-3.08%)
Jun 23, 2003	18.68	18.68	18.25	18.41	6,617,100	-1.97(-9.68%)
Jun 20, 2003	20.45	20.62	20.35	20.39	731,300	+0.25(+1.24%)
Jun 19, 2003	20.31	20.36	20.10	20.14	516,400	-0.17(-0.84%)
Jun 18, 2003	20.13	20.33	20.10	20.31	357,900	+0.27(+1.36%)
Jun 17, 2003	20.19	20.42	20.03	20.03	833,900	-0.38(-1.86%)
Jun 16, 2003	20.33	20.42	20.19	20.41	374,500	+0.36(+1.81%)
Jun 13, 2003	20.15	20.15	19.95	20.05	670,500	-0.25(-1.25%)
Jun 12, 2003	20.28	20.31	20.13	20.30	264,000	-0.10(-0.51%)
Jun 11, 2003	20.21	20.41	20.17	20.41	675,900	+0.53(+2.65%)
Jun 10, 2003	19.94	19.96	19.75	19.88	397,300	-0.14(-0.72%)
Jun 09, 2003	19.98	20.08	19.95	20.02	575,500	-0.26(-1.28%)
Jun 06, 2003	20.37	20.40	20.27	20.28	356,400	+0.09(+0.45%)
Jun 05, 2003	20.06	20.24	20.03	20.19	414,600	+0.19(+0.95%)
Jun 04, 2003	19.78	20.05	19.74	20.00	718,600	+0.21(+1.04%)
Jun 03, 2003	19.70	19.80	19.62	19.80	408,700	-0.01(-0.03%)
Jun 02, 2003	19.66	19.98	19.63	19.80	519,100	+0.30(+1.56%)
May 30, 2003	19.40	19.59	19.40	19.50	802,000	-0.30(-1.52%)
May 29, 2003	19.92	19.97	19.73	19.80	401,400	-0.00(-0.02%)
May 28, 2003	19.75	19.90	19.69	19.80	595,600	-0.07(-0.37%)
May 27, 2003	19.91	19.91	19.71	19.88	398,400	+0.26(+1.34%)
May 23, 2003	19.55	19.67	19.43	19.61	313,600	+0.07(+0.36%)
May 22, 2003	19.50	19.56	19.35	19.54	852,500	-0.27(-1.36%)
May 21, 2003	19.90	19.97	19.71	19.81	576,400	+0.02(+0.12%)
May 20, 2003	19.67	19.86	19.63	19.79	1,123,300	+0.35(+1.82%)
May 19, 2003	19.54	19.60	19.42	19.44	821,600	+0.21(+1.09%)
May 16, 2003	19.32	19.35	19.09	19.23	1,181,400	-0.12(-0.64%)
May 15, 2003	19.41	19.45	19.30	19.35	752,300	-0.38(-1.94%)
May 14, 2003	19.81	19.81	19.63	19.73	661,100	-0.58(-2.84%)
May 13, 2003	20.37	20.40	20.27	20.31	945,300	-0.14(-0.68%)
May 12, 2003	20.25	20.45	20.24	20.45	755,200	+0.43(+2.15%)
May 09, 2003	19.83	20.07	19.74	20.02	581,800	+0.19(+0.97%)
May 08, 2003	19.67	19.93	19.67	19.83	580,400	+0.15(+0.76%)
May 07, 2003	19.78	19.87	19.63	19.68	886,400	-0.45(-2.22%)
May 06, 2003	20.09	20.13	19.94	20.12	1,562,400	+0.39(+1.99%)
May 05, 2003	19.74	19.79	19.54	19.73	1,953,200	+0.71(+3.71%)
May 02, 2003	19.42	19.67	18.92	19.02	4,702,500	-2.07(-9.83%)

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.