Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	14.69	15.30	14.55	14.92	75,300	+0.19(+1.28%)
Jul 30, 2003	15.50	15.54	14.68	14.73	57,700	-1.05(-6.65%)
Jul 29, 2003	15.86	15.88	15.11	15.78	45,800	-0.02(-0.12%)
Jul 28, 2003	14.95	15.80	14.76	15.80	82,300	+1.15(+7.85%)
Jul 25, 2003	14.98	15.26	14.50	14.65	133,100	-0.15(-1.01%)
Jul 24, 2003	14.00	15.12	14.00	14.80	61,600	+0.76(+5.41%)
Jul 23, 2003	13.95	14.13	13.72	14.04	84,600	+0.21(+1.52%)
Jul 22, 2003	13.14	14.00	13.14	13.83	88,000	+0.43(+3.21%)
Jul 21, 2003	15.80	15.80	13.09	13.40	132,100	-2.39(-15.14%)
Jul 18, 2003	15.60	15.88	15.25	15.79	30,500	+0.12(+0.77%)
Jul 17, 2003	16.23	16.29	15.40	15.67	47,000	-0.70(-4.28%)
Jul 16, 2003	16.96	16.99	16.33	16.37	52,700	-0.43(-2.56%)
Jul 15, 2003	16.54	16.85	16.45	16.80	37,300	-0.04(-0.24%)
Jul 14, 2003	16.99	17.15	16.75	16.84	32,900	+0.08(+0.48%)
Jul 11, 2003	16.32	17.00	16.26	16.76	16,154	-0.20(-1.17%)
Jul 10, 2003	16.50	17.09	15.78	16.96	52,700	-0.09(-0.53%)
Jul 09, 2003	17.15	17.15	16.39	17.05	45,500	+0.05(+0.29%)
Jul 08, 2003	17.15	17.15	16.23	17.00	54,000	+0.52(+3.16%)
Jul 07, 2003	15.91	17.12	15.87	16.48	133,300	+1.28(+8.42%)
Jul 03, 2003	14.74	15.45	14.74	15.20	69,000	+0.48(+3.26%)
Jul 02, 2003	15.02	15.15	14.62	14.72	20,500	-0.28(-1.86%)
Jul 01, 2003	15.00	15.15	14.57	15.00	101,700	-0.26(-1.71%)
Jun 30, 2003	14.43	15.45	13.68	15.26	128,500	+1.25(+8.92%)
Jun 27, 2003	13.89	14.44	13.66	14.01	48,200	-0.41(-2.84%)
Jun 26, 2003	14.02	14.42	13.70	14.42	21,700	+0.43(+3.08%)
Jun 25, 2003	13.97	14.02	13.40	13.99	19,100	+0.47(+3.46%)
Jun 24, 2003	12.84	13.76	12.84	13.52	17,900	+0.31(+2.35%)
Jun 23, 2003	13.34	13.81	12.81	13.21	57,800	-0.29(-2.15%)
Jun 20, 2003	13.47	13.95	13.35	13.50	79,800	-0.10(-0.74%)
Jun 19, 2003	14.00	14.00	12.83	13.60	61,700	-0.55(-3.89%)
Jun 18, 2003	14.25	14.50	13.61	14.15	53,700	-0.27(-1.87%)
Jun 17, 2003	13.20	14.50	13.20	14.42	66,900	+1.25(+9.49%)
Jun 16, 2003	12.49	13.43	12.46	13.17	67,700	+0.76(+6.12%)
Jun 13, 2003	13.12	13.60	12.14	12.41	73,000	-0.70(-5.33%)
Jun 12, 2003	12.05	13.19	12.00	13.11	67,400	+0.46(+3.63%)
Jun 11, 2003	12.81	13.15	12.60	12.65	62,500	-0.49(-3.73%)
Jun 10, 2003	14.00	14.00	12.61	13.14	113,500	-0.58(-4.23%)
Jun 09, 2003	14.69	14.75	13.33	13.72	82,700	-1.01(-6.86%)
Jun 06, 2003	14.87	15.80	14.29	14.73	92,500	-0.34(-2.25%)
Jun 05, 2003	14.80	15.15	14.80	15.07	95,700	+0.17(+1.13%)
Jun 04, 2003	14.87	14.90	14.50	14.90	85,700	+0.33(+2.26%)
Jun 03, 2003	14.00	15.00	14.00	14.57	62,600	+0.27(+1.89%)
Jun 02, 2003	14.00	14.95	13.99	14.30	172,300	+0.30(+2.14%)
May 30, 2003	14.00	14.10	13.83	14.00	70,400	+0.15(+1.08%)
May 29, 2003	14.10	14.10	13.80	13.85	35,700	-0.26(-1.84%)
May 28, 2003	15.00	15.00	13.90	14.11	114,100	-0.89(-5.93%)
May 27, 2003	14.08	15.03	14.08	15.00	77,500	+0.96(+6.84%)
May 23, 2003	12.75	14.04	12.75	14.04	79,600	+0.83(+6.28%)
May 22, 2003	14.22	14.22	12.87	13.21	141,000	-0.79(-5.64%)
May 21, 2003	14.65	14.75	13.52	14.00	143,400	-0.62(-4.24%)
May 20, 2003	14.54	15.00	14.30	14.62	90,800	+0.25(+1.74%)
May 19, 2003	14.05	14.57	13.75	14.37	164,300	+0.75(+5.51%)
May 16, 2003	13.46	14.05	13.34	13.62	112,300	+0.25(+1.87%)
May 15, 2003	12.40	13.45	12.15	13.37	179,300	+1.02(+8.26%)
May 14, 2003	12.05	12.40	11.92	12.35	32,800	+0.37(+3.09%)
May 13, 2003	12.45	12.45	11.76	11.98	68,400	-0.01(-0.08%)
May 12, 2003	11.65	12.43	11.24	11.99	84,900	+0.32(+2.74%)
May 09, 2003	11.16	11.67	11.10	11.67	46,300	+0.39(+3.46%)
May 08, 2003	10.24	11.40	10.24	11.28	128,800	+0.77(+7.33%)
May 07, 2003	10.75	10.75	10.05	10.51	59,100	-0.20(-1.87%)
May 06, 2003	10.65	10.88	10.63	10.71	39,200	+0.07(+0.66%)
May 05, 2003	10.31	10.64	10.11	10.64	58,700	+0.29(+2.80%)
May 02, 2003	10.48	10.63	10.13	10.35	71,900	-0.10(-0.96%)

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.