Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.04	15.04	14.76	14.81	89,300	-0.13(-0.87%)
Jul 30, 2003	14.86	15.05	14.85	14.94	92,100	-0.01(-0.07%)
Jul 29, 2003	15.12	15.12	14.86	14.95	77,300	-0.10(-0.66%)
Jul 28, 2003	15.25	15.35	15.05	15.05	180,500	-0.05(-0.33%)
Jul 25, 2003	15.05	15.30	15.02	15.10	166,400	+0.00(+0.00%)
Jul 24, 2003	14.96	15.15	14.93	15.10	146,100	+0.24(+1.62%)
Jul 23, 2003	14.94	14.94	14.81	14.86	99,000	-0.04(-0.27%)
Jul 22, 2003	14.95	14.98	14.80	14.90	88,500	+0.03(+0.20%)
Jul 21, 2003	15.04	15.05	14.85	14.87	78,100	-0.15(-1.00%)
Jul 18, 2003	14.95	15.04	14.91	15.02	88,800	-0.01(-0.07%)
Jul 17, 2003	15.08	15.09	14.85	15.03	156,400	-0.03(-0.20%)
Jul 16, 2003	15.09	15.28	15.02	15.06	177,200	-0.22(-1.44%)
Jul 15, 2003	15.50	15.50	15.26	15.28	234,000	-0.37(-2.36%)
Jul 14, 2003	15.60	15.72	15.55	15.65	75,600	+0.03(+0.19%)
Jul 11, 2003	15.60	15.70	15.45	15.62	95,200	+0.07(+0.45%)
Jul 10, 2003	15.65	15.65	15.40	15.55	134,900	-0.10(-0.64%)
Jul 09, 2003	15.64	15.74	15.56	15.65	118,700	+0.01(+0.06%)
Jul 08, 2003	15.68	15.80	15.55	15.64	147,700	+0.10(+0.64%)
Jul 07, 2003	15.45	15.54	15.42	15.54	73,700	+0.07(+0.45%)
Jul 03, 2003	15.70	15.70	15.45	15.47	111,500	-0.21(-1.34%)
Jul 02, 2003	15.65	15.72	15.57	15.68	84,600	+0.13(+0.84%)
Jul 01, 2003	15.48	15.63	15.36	15.55	123,600	+0.07(+0.45%)
Jun 30, 2003	15.50	15.65	15.45	15.48	140,900	-0.12(-0.77%)
Jun 27, 2003	15.45	15.60	15.35	15.60	65,800	+0.15(+0.97%)
Jun 26, 2003	15.23	15.45	15.20	15.45	115,700	+0.12(+0.78%)
Jun 25, 2003	15.25	15.34	15.11	15.33	173,100	+0.08(+0.52%)
Jun 24, 2003	15.30	15.44	15.21	15.25	96,000	-0.05(-0.33%)
Jun 23, 2003	15.62	15.64	15.30	15.30	143,200	-0.22(-1.42%)
Jun 20, 2003	15.45	15.62	15.45	15.52	104,100	+0.12(+0.78%)
Jun 19, 2003	15.65	15.65	15.35	15.40	155,800	-0.10(-0.65%)
Jun 18, 2003	15.30	15.55	15.28	15.50	180,300	+0.14(+0.91%)
Jun 17, 2003	15.50	15.64	15.28	15.36	138,600	-0.14(-0.90%)
Jun 16, 2003	15.36	15.62	15.36	15.50	176,600	-0.10(-0.64%)
Jun 13, 2003	15.56	15.69	15.50	15.60	106,800	+0.04(+0.26%)
Jun 12, 2003	15.48	15.59	15.35	15.56	165,500	+0.16(+1.04%)
Jun 11, 2003	15.26	15.47	15.26	15.40	126,200	+0.06(+0.39%)
Jun 10, 2003	15.25	15.34	15.22	15.34	122,100	+0.09(+0.59%)
Jun 09, 2003	15.25	15.28	15.11	15.25	115,200	+0.04(+0.26%)
Jun 06, 2003	15.18	15.25	15.08	15.21	71,600	+0.11(+0.73%)
Jun 05, 2003	15.20	15.33	15.01	15.10	129,200	+0.01(+0.07%)
Jun 04, 2003	15.26	15.30	15.08	15.09	103,800	-0.04(-0.26%)
Jun 03, 2003	15.10	15.50	15.03	15.13	146,200	+0.03(+0.20%)
Jun 02, 2003	15.00	15.13	15.00	15.10	99,200	+0.06(+0.40%)
May 30, 2003	14.98	15.05	14.90	15.04	95,400	+0.07(+0.47%)
May 29, 2003	14.80	14.97	14.80	14.97	62,500	+0.12(+0.81%)
May 28, 2003	14.80	14.88	14.75	14.85	93,900	+0.05(+0.34%)
May 27, 2003	14.90	14.95	14.63	14.80	175,500	-0.07(-0.47%)
May 23, 2003	14.93	14.94	14.85	14.87	93,800	+0.01(+0.07%)
May 22, 2003	14.78	14.95	14.78	14.86	107,100	-0.02(-0.13%)
May 21, 2003	14.90	14.96	14.85	14.88	95,200	+0.04(+0.27%)
May 20, 2003	14.86	14.97	14.80	14.84	115,400	-0.07(-0.47%)
May 19, 2003	14.88	14.95	14.85	14.91	134,200	+0.00(+0.00%)
May 16, 2003	14.85	14.91	14.85	14.91	92,000	+0.10(+0.68%)
May 15, 2003	14.87	14.91	14.80	14.81	118,100	-0.14(-0.94%)
May 14, 2003	15.00	15.00	14.86	14.95	142,400	-0.05(-0.33%)
May 13, 2003	15.00	15.00	14.90	15.00	122,000	+0.04(+0.27%)
May 12, 2003	14.95	14.98	14.90	14.96	129,800	+0.06(+0.40%)
May 09, 2003	14.90	14.95	14.85	14.90	139,100	+0.04(+0.27%)
May 08, 2003	14.85	14.93	14.80	14.86	117,600	+0.01(+0.07%)
May 07, 2003	14.90	14.94	14.77	14.85	144,200	-0.08(-0.54%)
May 06, 2003	15.00	15.06	14.92	14.93	103,800	-0.09(-0.60%)
May 05, 2003	15.00	15.12	14.91	15.02	178,200	+0.04(+0.27%)
May 02, 2003	15.00	15.08	14.85	14.98	145,800	+0.00(+0.00%)

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.