Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.18	21.31	20.93	21.18	129,200	-0.02(-0.09%)
Jul 30, 2003	20.70	21.20	20.47	21.20	133,200	+0.55(+2.66%)
Jul 29, 2003	20.90	20.91	20.25	20.65	214,500	-0.29(-1.38%)
Jul 28, 2003	19.35	21.45	19.10	20.94	560,400	+0.83(+4.13%)
Jul 25, 2003	25.21	25.21	18.40	20.11	1,565,000	-5.09(-20.20%)
Jul 24, 2003	25.36	25.50	25.05	25.20	172,800	+0.09(+0.36%)
Jul 23, 2003	24.55	25.24	24.21	25.11	99,200	+0.61(+2.49%)
Jul 22, 2003	24.37	24.65	23.93	24.50	98,400	+0.16(+0.66%)
Jul 21, 2003	24.00	24.38	23.80	24.34	154,900	+0.29(+1.21%)
Jul 18, 2003	24.02	24.38	24.02	24.05	201,100	+0.03(+0.12%)
Jul 17, 2003	23.66	24.35	23.63	24.02	215,500	+0.36(+1.52%)
Jul 16, 2003	23.55	23.76	23.42	23.66	217,700	+0.16(+0.68%)
Jul 15, 2003	23.25	23.60	23.20	23.50	408,600	+0.30(+1.29%)
Jul 14, 2003	23.60	24.25	23.20	23.20	106,900	-0.30(-1.28%)
Jul 11, 2003	23.39	23.95	23.25	23.50	68,600	+0.20(+0.86%)
Jul 10, 2003	23.95	23.95	23.21	23.30	138,800	-0.70(-2.92%)
Jul 09, 2003	23.74	24.00	23.25	24.00	219,600	+0.27(+1.14%)
Jul 08, 2003	22.81	23.73	22.75	23.73	159,000	+0.93(+4.08%)
Jul 07, 2003	22.00	22.91	22.00	22.80	227,400	+0.87(+3.97%)
Jul 03, 2003	22.02	22.02	21.80	21.93	93,700	-0.09(-0.41%)
Jul 02, 2003	22.00	22.53	21.92	22.02	320,200	-0.11(-0.50%)
Jul 01, 2003	22.52	22.80	22.05	22.13	243,100	-0.89(-3.87%)
Jun 30, 2003	23.15	23.32	22.60	23.02	180,700	-0.23(-0.99%)
Jun 27, 2003	23.40	23.58	23.20	23.25	74,800	+0.00(+0.00%)
Jun 26, 2003	23.05	23.35	23.05	23.25	69,800	+0.10(+0.43%)
Jun 25, 2003	22.96	23.15	22.74	23.15	64,800	+0.20(+0.87%)
Jun 24, 2003	22.60	23.13	22.45	22.95	64,100	+0.33(+1.46%)
Jun 23, 2003	22.79	22.87	22.57	22.62	167,500	-0.16(-0.70%)
Jun 20, 2003	22.80	23.10	22.78	22.78	179,700	-0.22(-0.96%)
Jun 19, 2003	23.50	23.50	22.97	23.00	118,200	-0.40(-1.71%)
Jun 18, 2003	23.29	23.60	23.03	23.40	113,200	+0.11(+0.47%)
Jun 17, 2003	22.45	23.29	22.35	23.29	137,800	+1.09(+4.91%)
Jun 16, 2003	21.10	22.23	21.10	22.20	67,700	+0.86(+4.03%)
Jun 13, 2003	22.03	22.12	21.30	21.34	57,800	-0.59(-2.69%)
Jun 12, 2003	21.20	22.05	21.20	21.93	97,900	+0.63(+2.96%)
Jun 11, 2003	21.65	21.65	21.03	21.30	140,600	-0.45(-2.07%)
Jun 10, 2003	21.37	21.80	21.36	21.75	106,900	+0.53(+2.50%)
Jun 09, 2003	21.80	21.99	21.22	21.22	286,000	-1.01(-4.54%)
Jun 06, 2003	22.00	22.46	21.96	22.23	102,900	+0.38(+1.74%)
Jun 05, 2003	21.94	22.00	21.55	21.85	110,200	-0.15(-0.68%)
Jun 04, 2003	21.07	22.29	21.06	22.00	419,000	+1.00(+4.76%)
Jun 03, 2003	21.12	21.28	20.60	21.00	102,900	-0.22(-1.04%)
Jun 02, 2003	21.45	21.81	21.10	21.22	118,700	+0.02(+0.09%)
May 30, 2003	20.87	21.32	20.50	21.20	91,800	+0.58(+2.81%)
May 29, 2003	20.12	21.05	20.12	20.62	159,900	+0.60(+3.00%)
May 28, 2003	20.28	20.40	19.40	20.02	186,800	-0.26(-1.28%)
May 27, 2003	20.10	21.05	20.10	20.28	123,100	+0.11(+0.55%)
May 23, 2003	19.25	20.20	19.14	20.17	72,800	+0.79(+4.08%)
May 22, 2003	19.25	19.62	19.23	19.38	101,600	+0.08(+0.41%)
May 21, 2003	19.20	19.51	19.20	19.30	82,900	+0.02(+0.10%)
May 20, 2003	19.20	19.50	19.15	19.28	163,500	+0.08(+0.42%)
May 19, 2003	19.48	19.61	18.41	19.20	140,100	-0.25(-1.29%)
May 16, 2003	19.53	19.64	19.38	19.45	316,800	-0.27(-1.37%)
May 15, 2003	19.40	19.87	19.30	19.72	83,700	+0.41(+2.12%)
May 14, 2003	19.50	19.70	19.27	19.31	117,400	-0.09(-0.46%)
May 13, 2003	19.76	19.76	19.22	19.40	219,400	-0.46(-2.32%)
May 12, 2003	19.61	19.95	19.37	19.86	71,500	+0.23(+1.17%)
May 09, 2003	18.75	19.71	18.62	19.63	256,600	+0.95(+5.09%)
May 08, 2003	18.68	18.89	18.48	18.68	90,300	+0.08(+0.43%)
May 07, 2003	18.35	18.95	18.12	18.60	133,700	+0.14(+0.76%)
May 06, 2003	18.31	18.90	18.25	18.46	598,100	+0.19(+1.04%)
May 05, 2003	18.25	18.38	17.70	18.27	220,000	+0.07(+0.38%)
May 02, 2003	17.61	18.20	17.61	18.20	114,900	+0.59(+3.35%)

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.