Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.45	20.98	20.36	20.57	134,700	+0.09(+0.44%)
Jul 30, 2003	20.46	20.59	20.12	20.48	152,900	+0.09(+0.44%)
Jul 29, 2003	20.63	20.92	20.24	20.39	105,300	-0.37(-1.78%)
Jul 28, 2003	20.03	20.79	20.03	20.76	122,700	+0.72(+3.59%)
Jul 25, 2003	19.99	20.20	19.60	20.04	223,200	+0.04(+0.20%)
Jul 24, 2003	20.05	20.10	19.89	20.00	196,500	+0.00(+0.00%)
Jul 23, 2003	20.01	20.18	19.82	20.00	99,100	-0.06(-0.30%)
Jul 22, 2003	19.80	20.48	19.70	20.06	341,300	+0.18(+0.91%)
Jul 21, 2003	19.23	19.88	19.19	19.88	322,900	+0.70(+3.65%)
Jul 18, 2003	18.51	19.30	18.50	19.18	371,400	+0.65(+3.51%)
Jul 17, 2003	18.36	19.46	18.15	18.53	323,400	+0.08(+0.43%)
Jul 16, 2003	18.94	19.05	18.15	18.45	51,500	-0.50(-2.64%)
Jul 15, 2003	19.10	19.50	18.75	18.95	95,200	-0.14(-0.73%)
Jul 14, 2003	19.10	19.50	18.89	19.09	168,300	+0.00(+0.00%)
Jul 11, 2003	18.83	19.10	18.65	19.09	176,400	+0.44(+2.36%)
Jul 10, 2003	19.13	19.15	18.54	18.65	98,700	-0.48(-2.51%)
Jul 09, 2003	19.19	19.30	18.85	19.13	167,600	-0.07(-0.36%)
Jul 08, 2003	19.13	19.35	18.94	19.20	268,500	+0.03(+0.16%)
Jul 07, 2003	18.54	19.21	18.31	19.17	188,000	+0.78(+4.24%)
Jul 03, 2003	18.35	18.50	18.12	18.39	123,400	+0.02(+0.11%)
Jul 02, 2003	18.36	18.66	18.21	18.37	208,600	+0.16(+0.88%)
Jul 01, 2003	18.38	18.51	18.20	18.21	246,500	-0.18(-0.98%)
Jun 30, 2003	18.87	19.25	18.25	18.39	297,000	-0.39(-2.08%)
Jun 27, 2003	18.66	19.57	18.52	18.78	143,400	-0.14(-0.74%)
Jun 26, 2003	18.57	18.93	18.27	18.92	181,400	+0.25(+1.34%)
Jun 25, 2003	18.65	18.72	17.76	18.67	785,100	-1.04(-5.28%)
Jun 24, 2003	19.70	20.18	19.63	19.71	109,900	+0.01(+0.05%)
Jun 23, 2003	20.00	20.23	19.47	19.70	185,600	-0.23(-1.15%)
Jun 20, 2003	19.95	20.57	19.76	19.93	117,400	-0.09(-0.45%)
Jun 19, 2003	20.75	21.00	19.90	20.02	332,000	-0.81(-3.89%)
Jun 18, 2003	20.61	20.98	20.60	20.83	190,300	+0.13(+0.63%)
Jun 17, 2003	20.89	20.89	20.38	20.70	63,900	+0.00(+0.00%)
Jun 16, 2003	20.40	20.95	20.34	20.70	188,600	+0.30(+1.47%)
Jun 13, 2003	20.40	20.49	20.12	20.40	201,700	-0.06(-0.29%)
Jun 12, 2003	20.50	20.83	20.10	20.46	194,900	+0.15(+0.73%)
Jun 11, 2003	19.97	20.39	19.70	20.31	158,800	+0.29(+1.45%)
Jun 10, 2003	19.62	20.18	19.59	20.02	107,500	+0.46(+2.35%)
Jun 09, 2003	19.87	20.19	19.47	19.56	82,100	-0.31(-1.56%)
Jun 06, 2003	19.73	20.17	19.39	19.87	93,200	+0.17(+0.86%)
Jun 05, 2003	19.40	19.70	19.30	19.70	79,400	+0.33(+1.70%)
Jun 04, 2003	19.22	19.66	19.05	19.37	160,200	+0.26(+1.36%)
Jun 03, 2003	19.50	19.58	19.06	19.11	164,400	-0.39(-2.00%)
Jun 02, 2003	19.87	19.95	19.50	19.50	237,500	-0.15(-0.76%)
May 30, 2003	18.75	19.65	18.61	19.65	254,200	+0.61(+3.20%)
May 29, 2003	19.07	19.32	18.92	19.04	163,400	+0.00(+0.00%)
May 28, 2003	18.98	19.44	18.85	19.04	155,400	+0.18(+0.95%)
May 27, 2003	18.27	18.89	18.18	18.86	137,400	+0.60(+3.29%)
May 23, 2003	18.31	18.49	18.13	18.26	139,600	-0.05(-0.27%)
May 22, 2003	18.07	18.43	18.00	18.31	79,100	+0.27(+1.50%)
May 21, 2003	17.80	18.29	17.62	18.04	106,900	+0.30(+1.69%)
May 20, 2003	17.90	18.10	17.55	17.74	196,400	-0.17(-0.95%)
May 19, 2003	18.04	18.23	17.56	17.91	286,600	-0.08(-0.44%)
May 16, 2003	17.87	18.20	17.77	17.99	113,000	-0.08(-0.44%)
May 15, 2003	17.96	18.22	17.92	18.07	138,600	+0.06(+0.33%)
May 14, 2003	18.10	18.50	18.00	18.01	86,500	-0.16(-0.88%)
May 13, 2003	18.20	18.41	18.08	18.17	172,000	+0.02(+0.11%)
May 12, 2003	17.49	18.15	17.45	18.15	250,300	+0.74(+4.25%)
May 09, 2003	17.17	17.46	17.17	17.41	75,900	+0.34(+1.99%)
May 08, 2003	17.37	17.57	17.07	17.07	84,300	-0.49(-2.78%)
May 07, 2003	17.54	17.70	17.34	17.56	90,200	+0.06(+0.34%)
May 06, 2003	17.07	17.53	17.07	17.50	119,900	+0.42(+2.46%)
May 05, 2003	17.60	17.71	16.89	17.08	139,500	-0.51(-2.90%)
May 02, 2003	17.27	17.72	17.27	17.59	148,900	+0.27(+1.56%)

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.