Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.30	16.40	16.10	16.18	420,800	-0.06(-0.37%)
Jul 30, 2003	16.15	16.36	15.96	16.25	412,000	+0.13(+0.81%)
Jul 29, 2003	16.05	16.16	15.93	16.11	360,100	+0.16(+1.03%)
Jul 28, 2003	15.62	15.97	15.45	15.95	389,500	+0.35(+2.24%)
Jul 25, 2003	15.95	15.99	15.47	15.60	537,800	-0.20(-1.27%)
Jul 24, 2003	15.82	16.32	15.75	15.80	607,000	+0.35(+2.23%)
Jul 23, 2003	15.32	15.53	15.22	15.46	318,400	+0.10(+0.62%)
Jul 22, 2003	15.00	15.39	14.99	15.36	358,400	+0.58(+3.92%)
Jul 21, 2003	14.72	14.82	14.56	14.78	326,300	+0.13(+0.92%)
Jul 18, 2003	14.61	14.77	14.50	14.64	300,900	+0.04(+0.27%)
Jul 17, 2003	14.85	14.85	14.46	14.61	276,200	-0.24(-1.65%)
Jul 16, 2003	15.38	15.38	14.85	14.85	413,100	-0.46(-2.97%)
Jul 15, 2003	15.45	15.56	15.24	15.30	186,500	-0.10(-0.62%)
Jul 14, 2003	15.33	15.61	15.27	15.40	325,500	+0.20(+1.28%)
Jul 11, 2003	15.03	15.24	14.97	15.21	201,500	+0.22(+1.50%)
Jul 10, 2003	15.40	15.43	14.97	14.98	336,600	-0.50(-3.23%)
Jul 09, 2003	15.20	15.53	14.96	15.48	380,900	+0.29(+1.88%)
Jul 08, 2003	15.30	15.36	15.07	15.20	266,400	-0.15(-1.01%)
Jul 07, 2003	15.15	15.43	15.15	15.35	200,100	+0.25(+1.66%)
Jul 03, 2003	15.20	15.25	15.01	15.10	117,600	-0.21(-1.37%)
Jul 02, 2003	15.34	15.44	15.14	15.31	410,100	-0.03(-0.16%)
Jul 01, 2003	15.00	15.34	14.35	15.34	278,300	+0.31(+2.06%)
Jun 30, 2003	15.30	15.33	14.85	15.03	625,100	-0.26(-1.70%)
Jun 27, 2003	15.36	15.49	15.27	15.29	306,800	-0.07(-0.46%)
Jun 26, 2003	15.62	15.63	15.21	15.36	410,000	-0.28(-1.79%)
Jun 25, 2003	15.60	15.82	15.60	15.63	250,000	+0.07(+0.45%)
Jun 24, 2003	15.88	15.99	15.53	15.56	387,300	-0.32(-1.98%)
Jun 23, 2003	16.25	16.25	15.88	15.88	260,500	-0.42(-2.58%)
Jun 20, 2003	16.25	16.36	16.14	16.30	286,400	+0.18(+1.09%)
Jun 19, 2003	16.22	16.41	16.11	16.12	219,200	-0.05(-0.28%)
Jun 18, 2003	15.93	16.34	15.90	16.17	388,500	+0.18(+1.13%)
Jun 17, 2003	15.80	16.02	15.63	15.99	215,900	+0.21(+1.36%)
Jun 16, 2003	15.48	15.79	15.47	15.78	225,900	+0.27(+1.71%)
Jun 13, 2003	15.74	15.74	15.41	15.51	214,400	-0.17(-1.08%)
Jun 12, 2003	15.55	15.72	15.53	15.68	146,800	+0.06(+0.42%)
Jun 11, 2003	15.60	15.69	15.42	15.62	200,800	-0.11(-0.70%)
Jun 10, 2003	15.53	15.72	15.46	15.72	222,300	+0.25(+1.62%)
Jun 09, 2003	15.62	15.63	15.40	15.47	362,300	-0.20(-1.28%)
Jun 06, 2003	15.75	16.02	15.65	15.68	359,000	+0.05(+0.32%)
Jun 05, 2003	15.45	15.66	15.29	15.62	308,700	+0.18(+1.17%)
Jun 04, 2003	15.25	15.53	15.24	15.45	422,600	+0.22(+1.44%)
Jun 03, 2003	15.20	15.32	15.18	15.22	445,000	+0.08(+0.56%)
Jun 02, 2003	15.19	15.35	15.10	15.14	445,700	-0.00(-0.03%)
May 30, 2003	15.05	15.23	15.04	15.14	516,300	+0.04(+0.30%)
May 29, 2003	14.99	15.10	14.95	15.10	237,300	+0.08(+0.57%)
May 28, 2003	15.07	15.18	14.97	15.02	257,600	-0.04(-0.27%)
May 27, 2003	14.59	15.18	14.51	15.05	252,100	+0.39(+2.66%)
May 23, 2003	14.60	14.73	14.54	14.66	171,700	+0.11(+0.76%)
May 22, 2003	14.45	14.58	14.35	14.55	305,500	+0.03(+0.17%)
May 21, 2003	14.40	14.54	14.31	14.53	201,800	+0.10(+0.69%)
May 20, 2003	14.32	14.60	14.28	14.43	297,300	+0.08(+0.59%)
May 19, 2003	14.65	14.69	14.30	14.35	163,600	-0.34(-2.35%)
May 16, 2003	14.85	14.86	14.62	14.69	287,100	-0.17(-1.14%)
May 15, 2003	14.45	14.86	14.39	14.86	337,500	+0.52(+3.63%)
May 14, 2003	14.60	14.65	14.34	14.34	515,800	-0.31(-2.12%)
May 13, 2003	14.74	14.74	14.45	14.65	192,100	-0.03(-0.20%)
May 12, 2003	14.71	14.74	14.53	14.68	274,300	-0.03(-0.17%)
May 09, 2003	14.37	14.71	14.31	14.71	420,300	+0.38(+2.62%)
May 08, 2003	14.30	14.40	14.15	14.33	304,300	-0.06(-0.42%)
May 07, 2003	14.21	14.50	14.04	14.39	368,000	+0.05(+0.38%)
May 06, 2003	14.35	14.48	14.23	14.34	306,700	-0.09(-0.62%)
May 05, 2003	14.14	14.53	14.14	14.43	236,900	+0.31(+2.20%)
May 02, 2003	13.70	14.12	13.70	14.12	252,800	+0.27(+1.91%)

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.