Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.80	25.00	24.60	24.67	54,900	+0.07(+0.28%)
Jul 30, 2003	24.65	24.87	24.50	24.60	54,100	-0.04(-0.16%)
Jul 29, 2003	24.70	24.92	24.41	24.64	51,700	-0.11(-0.44%)
Jul 28, 2003	24.00	24.77	23.90	24.75	107,100	+0.93(+3.90%)
Jul 25, 2003	24.31	24.54	23.67	23.82	98,200	-0.61(-2.50%)
Jul 24, 2003	25.30	25.30	24.43	24.43	108,400	-0.55(-2.20%)
Jul 23, 2003	24.49	25.25	24.30	24.98	362,600	+0.48(+1.96%)
Jul 22, 2003	23.74	24.69	23.62	24.50	205,400	+0.66(+2.77%)
Jul 21, 2003	24.22	24.49	23.43	23.84	112,500	-0.21(-0.87%)
Jul 18, 2003	23.35	24.08	23.30	24.05	85,900	+1.04(+4.52%)
Jul 17, 2003	23.78	23.84	22.75	23.01	72,100	-0.89(-3.72%)
Jul 16, 2003	23.99	24.09	23.61	23.90	76,700	+0.10(+0.42%)
Jul 15, 2003	23.66	23.85	23.38	23.80	44,800	+0.04(+0.17%)
Jul 14, 2003	24.24	24.24	23.76	23.76	115,600	-0.23(-0.96%)
Jul 11, 2003	24.25	24.25	23.40	23.99	64,800	-0.10(-0.42%)
Jul 10, 2003	24.00	24.09	23.70	24.09	70,700	+0.07(+0.29%)
Jul 09, 2003	23.86	24.02	23.26	24.02	117,100	+0.06(+0.25%)
Jul 08, 2003	23.10	24.00	23.10	23.96	132,100	+0.28(+1.18%)
Jul 07, 2003	23.45	23.77	23.31	23.68	123,600	+0.57(+2.47%)
Jul 03, 2003	22.59	23.11	22.59	23.11	46,100	+0.52(+2.30%)
Jul 02, 2003	22.41	22.77	22.40	22.59	91,500	+0.18(+0.80%)
Jul 01, 2003	22.22	22.61	21.55	22.41	100,400	+0.19(+0.86%)
Jun 30, 2003	21.92	22.33	21.86	22.22	115,200	+0.39(+1.79%)
Jun 27, 2003	22.10	22.34	21.81	21.83	40,300	-0.12(-0.55%)
Jun 26, 2003	21.50	22.10	21.46	21.95	102,000	+0.69(+3.25%)
Jun 25, 2003	21.50	22.09	21.26	21.26	83,700	-0.42(-1.94%)
Jun 24, 2003	21.65	21.82	21.50	21.68	72,300	-0.31(-1.41%)
Jun 23, 2003	22.66	22.66	21.51	21.99	96,700	-0.66(-2.91%)
Jun 20, 2003	22.80	23.00	22.15	22.65	121,500	-0.40(-1.74%)
Jun 19, 2003	22.70	23.40	22.60	23.05	197,000	+0.48(+2.13%)
Jun 18, 2003	22.70	22.71	22.45	22.57	69,900	-0.10(-0.44%)
Jun 17, 2003	22.66	22.68	22.35	22.67	82,900	+0.10(+0.44%)
Jun 16, 2003	22.30	22.67	22.30	22.57	87,700	+0.32(+1.44%)
Jun 13, 2003	22.50	22.50	22.00	22.25	105,500	-0.46(-2.03%)
Jun 12, 2003	22.67	22.84	22.46	22.71	97,400	+0.29(+1.29%)
Jun 11, 2003	22.03	22.45	21.83	22.42	69,200	+0.40(+1.82%)
Jun 10, 2003	22.00	22.20	21.80	22.02	154,700	+0.27(+1.24%)
Jun 09, 2003	21.80	21.95	21.50	21.75	178,700	+0.20(+0.93%)
Jun 06, 2003	22.50	23.10	21.30	21.55	272,300	-0.64(-2.88%)
Jun 05, 2003	21.65	22.20	21.36	22.19	537,600	+1.79(+8.77%)
Jun 04, 2003	20.06	20.60	20.06	20.40	123,900	+0.34(+1.69%)
Jun 03, 2003	20.00	20.15	19.92	20.06	104,600	+0.05(+0.25%)
Jun 02, 2003	19.65	20.40	19.65	20.01	114,900	+0.51(+2.62%)
May 30, 2003	19.55	20.00	19.50	19.50	99,300	+0.15(+0.78%)
May 29, 2003	18.89	19.48	18.89	19.35	76,700	+0.39(+2.06%)
May 28, 2003	19.20	19.44	18.88	18.96	68,400	-0.18(-0.94%)
May 27, 2003	19.20	19.37	18.99	19.14	86,900	+0.02(+0.10%)
May 23, 2003	18.64	19.15	18.40	19.12	122,700	+0.54(+2.91%)
May 22, 2003	18.89	19.19	18.30	18.58	179,400	+0.05(+0.27%)
May 21, 2003	18.91	19.01	18.26	18.53	193,700	+0.19(+1.04%)
May 20, 2003	18.46	18.50	17.80	18.34	168,700	+0.13(+0.71%)
May 19, 2003	18.20	18.49	18.01	18.21	267,100	-0.69(-3.65%)
May 16, 2003	19.20	19.61	18.90	18.90	399,600	-0.59(-3.03%)
May 15, 2003	20.49	20.49	19.30	19.49	303,100	-1.01(-4.93%)
May 14, 2003	20.50	20.70	20.43	20.50	133,500	-0.05(-0.24%)
May 13, 2003	21.00	21.09	20.40	20.55	182,300	-0.47(-2.24%)
May 12, 2003	20.91	21.04	20.77	21.02	162,900	+0.11(+0.53%)
May 09, 2003	20.99	21.10	20.90	20.91	207,100	+0.08(+0.38%)
May 08, 2003	20.35	20.97	20.35	20.83	119,000	+0.23(+1.12%)
May 07, 2003	20.02	20.70	20.02	20.60	211,500	+0.15(+0.73%)
May 06, 2003	20.25	20.94	20.01	20.45	347,400	+0.88(+4.50%)
May 05, 2003	19.18	19.75	19.18	19.57	218,600	+0.41(+2.14%)
May 02, 2003	19.50	19.50	19.12	19.16	111,100	-0.24(-1.24%)

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.