Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.00	19.38	18.65	18.90	517,400	+0.20(+1.07%)
Jul 30, 2003	19.06	19.64	18.64	18.70	960,500	-0.37(-1.94%)
Jul 29, 2003	19.34	19.51	18.11	19.07	1,297,400	-1.43(-6.98%)
Jul 28, 2003	20.30	20.78	20.09	20.50	388,400	+0.27(+1.33%)
Jul 25, 2003	19.94	20.56	19.56	20.23	318,500	+0.14(+0.67%)
Jul 24, 2003	20.46	21.15	20.01	20.09	538,400	-0.10(-0.47%)
Jul 23, 2003	19.55	20.34	19.41	20.19	439,300	+0.67(+3.43%)
Jul 22, 2003	19.15	19.57	19.08	19.52	320,500	+0.73(+3.89%)
Jul 21, 2003	19.23	19.58	18.57	18.79	268,900	-0.26(-1.36%)
Jul 18, 2003	18.41	19.07	18.41	19.05	249,300	+0.64(+3.48%)
Jul 17, 2003	19.51	19.60	18.31	18.41	584,400	-1.34(-6.78%)
Jul 16, 2003	20.15	20.20	19.60	19.75	344,400	-0.30(-1.50%)
Jul 15, 2003	19.70	20.23	19.69	20.05	503,500	+0.42(+2.14%)
Jul 14, 2003	18.89	19.75	18.88	19.63	432,800	+1.21(+6.57%)
Jul 11, 2003	18.35	18.75	18.34	18.42	156,600	-0.02(-0.11%)
Jul 10, 2003	18.64	18.90	18.39	18.44	164,500	-0.55(-2.90%)
Jul 09, 2003	18.89	19.15	18.56	18.99	435,500	+0.13(+0.69%)
Jul 08, 2003	18.02	19.05	17.95	18.86	317,600	+0.86(+4.78%)
Jul 07, 2003	17.68	18.18	17.68	18.00	429,000	+0.69(+3.99%)
Jul 03, 2003	17.37	17.64	17.15	17.31	214,700	-0.40(-2.26%)
Jul 02, 2003	17.27	17.71	17.24	17.71	256,896	+0.48(+2.79%)
Jul 01, 2003	17.02	17.34	16.55	17.23	332,300	+0.20(+1.17%)
Jun 30, 2003	17.42	17.63	17.01	17.03	270,800	-0.25(-1.45%)
Jun 27, 2003	17.27	17.85	17.07	17.28	255,800	-0.02(-0.12%)
Jun 26, 2003	16.95	17.50	16.80	17.30	364,700	+0.37(+2.19%)
Jun 25, 2003	16.83	17.39	16.79	16.93	243,500	+0.10(+0.59%)
Jun 24, 2003	16.75	16.98	16.33	16.83	443,600	+0.08(+0.48%)
Jun 23, 2003	17.80	17.80	16.57	16.75	559,100	-1.03(-5.79%)
Jun 20, 2003	18.69	18.79	17.51	17.78	640,900	-0.78(-4.21%)
Jun 19, 2003	18.85	19.19	18.55	18.56	192,100	-0.38(-2.00%)
Jun 18, 2003	18.54	19.25	18.44	18.94	375,000	+0.32(+1.72%)
Jun 17, 2003	18.42	18.86	18.10	18.62	375,200	+0.14(+0.76%)
Jun 16, 2003	18.22	18.48	17.84	18.48	347,200	+0.20(+1.09%)
Jun 13, 2003	19.06	19.06	17.88	18.28	234,300	-0.77(-4.04%)
Jun 12, 2003	18.95	19.20	18.76	19.05	376,500	+0.18(+0.95%)
Jun 11, 2003	18.29	18.97	18.05	18.87	368,500	+0.37(+2.00%)
Jun 10, 2003	18.87	18.90	18.00	18.50	543,100	-0.48(-2.53%)
Jun 09, 2003	19.80	19.81	18.93	18.98	223,036	-0.82(-4.14%)
Jun 06, 2003	20.48	21.25	19.48	19.80	480,500	-0.55(-2.70%)
Jun 05, 2003	19.40	20.35	19.06	20.35	414,700	+0.90(+4.63%)
Jun 04, 2003	18.99	19.60	18.92	19.45	368,100	+0.50(+2.64%)
Jun 03, 2003	19.08	19.29	18.34	18.95	492,900	-0.10(-0.52%)
Jun 02, 2003	19.48	19.88	19.03	19.05	342,100	-0.22(-1.14%)
May 30, 2003	18.75	19.70	18.65	19.27	685,900	+0.62(+3.32%)
May 29, 2003	18.41	18.75	18.19	18.65	487,600	-0.23(-1.22%)
May 28, 2003	19.00	19.14	18.81	18.88	226,600	-0.16(-0.84%)
May 27, 2003	18.09	19.16	18.02	19.04	291,600	+0.98(+5.43%)
May 23, 2003	18.04	18.33	17.79	18.06	191,100	+0.03(+0.17%)
May 22, 2003	17.38	18.19	17.38	18.03	291,300	+0.62(+3.56%)
May 21, 2003	17.64	17.70	17.18	17.41	283,900	-0.20(-1.14%)
May 20, 2003	17.74	18.00	17.43	17.61	254,500	-0.07(-0.40%)
May 19, 2003	18.44	18.70	17.65	17.68	334,100	-1.01(-5.40%)
May 16, 2003	19.15	19.29	18.31	18.69	482,600	-0.71(-3.66%)
May 15, 2003	18.62	19.47	18.54	19.40	1,035,400	+0.89(+4.81%)
May 14, 2003	18.48	18.68	18.26	18.51	594,100	+0.02(+0.11%)
May 13, 2003	18.20	18.94	18.19	18.49	863,200	+0.19(+1.03%)
May 12, 2003	16.97	18.37	16.93	18.30	1,158,200	+1.35(+7.96%)
May 09, 2003	16.55	16.98	16.46	16.95	233,643	+0.52(+3.16%)
May 08, 2003	16.73	16.73	16.36	16.43	132,500	-0.31(-1.85%)
May 07, 2003	16.16	16.90	16.14	16.74	280,700	+0.50(+3.08%)
May 06, 2003	16.65	16.80	16.20	16.24	441,700	-0.27(-1.64%)
May 05, 2003	16.57	17.05	16.43	16.51	416,800	+0.00(+0.00%)
May 02, 2003	15.93	16.70	15.91	16.51	279,700	+0.61(+3.84%)

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.