Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.93	27.33	26.93	27.06	83,900	+0.24(+0.89%)
Jul 30, 2003	27.05	27.18	26.67	26.82	24,700	-0.48(-1.76%)
Jul 29, 2003	27.48	27.48	27.03	27.30	62,900	+0.27(+1.00%)
Jul 28, 2003	27.00	27.24	26.91	27.03	136,600	+1.13(+4.36%)
Jul 25, 2003	25.54	25.90	25.42	25.90	36,700	+0.24(+0.94%)
Jul 24, 2003	25.60	26.23	25.51	25.66	52,900	-0.19(-0.74%)
Jul 23, 2003	25.65	25.99	25.63	25.85	148,000	-0.76(-2.86%)
Jul 22, 2003	26.90	26.95	26.37	26.61	99,600	-1.10(-3.97%)
Jul 21, 2003	28.00	28.00	27.60	27.71	179,800	+0.70(+2.59%)
Jul 18, 2003	27.00	27.09	26.78	27.01	143,900	+0.94(+3.61%)
Jul 17, 2003	26.40	26.40	26.04	26.07	195,700	+0.21(+0.81%)
Jul 16, 2003	26.00	26.00	25.67	25.86	196,400	+0.53(+2.09%)
Jul 15, 2003	25.82	25.90	25.10	25.33	88,700	-0.52(-2.01%)
Jul 14, 2003	25.64	25.95	25.39	25.85	171,800	+0.46(+1.81%)
Jul 11, 2003	24.82	25.48	24.82	25.39	237,100	+0.39(+1.56%)
Jul 10, 2003	25.58	25.58	24.90	25.00	234,700	-0.95(-3.66%)
Jul 09, 2003	26.20	26.50	25.80	25.95	165,600	+0.85(+3.39%)
Jul 08, 2003	24.50	25.12	24.50	25.10	222,100	+1.49(+6.31%)
Jul 07, 2003	23.40	23.80	22.58	23.61	270,100	+0.98(+4.33%)
Jul 03, 2003	22.83	22.83	22.60	22.63	63,200	-0.53(-2.29%)
Jul 02, 2003	22.89	23.16	22.75	23.16	94,000	+0.27(+1.18%)
Jul 01, 2003	22.72	22.89	22.53	22.89	68,500	+0.15(+0.66%)
Jun 30, 2003	22.82	22.92	22.70	22.74	24,400	-0.18(-0.79%)
Jun 27, 2003	22.95	23.20	22.90	22.92	89,800	+0.12(+0.53%)
Jun 26, 2003	22.53	22.83	22.51	22.80	103,600	+0.03(+0.13%)
Jun 25, 2003	22.97	23.14	22.77	22.77	111,500	-0.30(-1.30%)
Jun 24, 2003	22.99	23.23	22.96	23.07	146,700	-0.02(-0.09%)
Jun 23, 2003	23.25	23.49	22.93	23.09	142,200	-0.06(-0.26%)
Jun 20, 2003	23.18	23.37	23.11	23.15	194,500	+0.22(+0.96%)
Jun 19, 2003	23.20	23.24	22.93	22.93	252,400	-0.17(-0.74%)
Jun 18, 2003	23.00	23.45	22.88	23.10	208,900	-0.05(-0.22%)
Jun 17, 2003	23.35	23.35	22.96	23.15	208,100	+0.01(+0.04%)
Jun 16, 2003	22.75	23.14	22.66	23.14	101,300	+0.34(+1.49%)
Jun 13, 2003	22.65	22.80	22.52	22.80	82,700	+0.86(+3.92%)
Jun 12, 2003	21.96	22.00	21.75	21.94	213,300	+0.27(+1.25%)
Jun 11, 2003	21.43	21.71	21.42	21.67	77,600	+0.07(+0.32%)
Jun 10, 2003	21.80	21.80	21.36	21.60	249,000	-0.90(-4.00%)
Jun 09, 2003	22.70	22.70	22.49	22.50	113,000	-0.37(-1.62%)
Jun 06, 2003	22.55	23.07	22.50	22.87	217,000	+0.57(+2.56%)
Jun 05, 2003	22.18	22.30	22.00	22.30	121,500	+0.00(+0.00%)
Jun 04, 2003	21.83	22.31	21.75	22.30	96,400	+0.48(+2.20%)
Jun 03, 2003	21.69	21.86	21.56	21.82	152,000	-0.12(-0.55%)
Jun 02, 2003	21.60	22.00	21.60	21.94	192,300	+0.49(+2.28%)
May 30, 2003	21.40	21.55	21.36	21.45	161,900	+0.48(+2.29%)
May 29, 2003	21.05	21.07	20.85	20.97	44,100	-0.09(-0.43%)
May 28, 2003	21.20	21.20	20.91	21.06	106,200	-0.31(-1.45%)
May 27, 2003	21.00	21.40	21.00	21.37	162,800	+0.40(+1.91%)
May 23, 2003	20.75	21.00	20.73	20.97	122,700	+0.59(+2.89%)
May 22, 2003	20.30	20.44	20.25	20.38	172,100	+0.35(+1.75%)
May 21, 2003	19.95	20.07	19.90	20.03	123,400	+0.39(+1.99%)
May 20, 2003	19.70	19.75	19.60	19.64	93,700	-0.11(-0.56%)
May 19, 2003	19.60	19.79	19.60	19.75	43,700	+0.25(+1.28%)
May 16, 2003	19.51	19.54	19.42	19.50	99,600	-0.01(-0.05%)
May 15, 2003	19.70	19.70	19.41	19.51	133,100	-0.14(-0.71%)
May 14, 2003	19.68	19.75	19.45	19.65	71,000	-0.35(-1.75%)
May 13, 2003	20.08	20.13	19.84	20.00	105,100	-0.21(-1.04%)
May 12, 2003	20.05	20.25	20.01	20.21	279,200	+0.70(+3.59%)
May 09, 2003	19.23	19.55	19.23	19.51	40,800	+0.31(+1.61%)
May 08, 2003	19.33	19.33	19.15	19.20	49,300	-0.13(-0.67%)
May 07, 2003	19.52	19.52	19.20	19.33	76,700	-0.20(-1.02%)
May 06, 2003	19.49	19.69	19.45	19.53	64,000	-0.04(-0.20%)
May 05, 2003	19.61	19.85	19.56	19.57	149,900	+0.14(+0.72%)
May 02, 2003	19.06	19.44	19.05	19.43	159,900	+0.47(+2.48%)

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.