Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.73	13.75	13.55	13.55	17,700	-0.18(-1.31%)
Jul 30, 2003	13.74	13.74	13.65	13.73	24,900	+0.03(+0.22%)
Jul 29, 2003	13.85	13.87	13.60	13.70	19,000	-0.15(-1.08%)
Jul 28, 2003	14.00	14.00	13.75	13.85	16,300	-0.20(-1.42%)
Jul 25, 2003	14.02	14.09	13.95	14.05	14,300	+0.03(+0.21%)
Jul 24, 2003	14.15	14.15	14.00	14.02	5,200	-0.05(-0.36%)
Jul 23, 2003	14.02	14.13	13.97	14.07	9,900	+0.08(+0.57%)
Jul 22, 2003	14.00	14.10	13.81	13.99	26,200	-0.02(-0.14%)
Jul 21, 2003	14.09	14.20	14.01	14.01	23,700	-0.18(-1.27%)
Jul 18, 2003	14.13	14.19	14.13	14.19	17,800	+0.04(+0.28%)
Jul 17, 2003	14.40	14.41	14.15	14.15	32,800	-0.18(-1.26%)
Jul 16, 2003	15.00	15.00	14.13	14.33	36,300	-0.59(-3.95%)
Jul 15, 2003	15.03	15.25	14.90	14.92	20,800	-0.23(-1.52%)
Jul 14, 2003	15.09	15.17	15.00	15.15	7,700	+0.10(+0.66%)
Jul 11, 2003	15.01	15.04	15.00	15.05	10,200	+0.04(+0.27%)
Jul 10, 2003	15.21	15.21	15.01	15.01	26,100	-0.21(-1.38%)
Jul 09, 2003	15.34	15.34	15.22	15.22	10,400	-0.10(-0.65%)
Jul 08, 2003	15.29	15.33	15.24	15.32	8,800	+0.09(+0.59%)
Jul 07, 2003	15.28	15.29	15.22	15.23	11,700	-0.07(-0.46%)
Jul 03, 2003	15.58	15.58	15.30	15.30	7,700	-0.25(-1.61%)
Jul 02, 2003	15.26	15.58	15.21	15.55	31,200	+0.30(+1.97%)
Jul 01, 2003	15.26	15.26	15.23	15.25	18,500	-0.04(-0.26%)
Jun 30, 2003	15.24	15.29	15.24	15.29	6,900	+0.06(+0.39%)
Jun 27, 2003	15.25	15.29	15.23	15.23	7,400	-0.02(-0.13%)
Jun 26, 2003	15.27	15.27	15.24	15.25	6,200	+0.01(+0.07%)
Jun 25, 2003	15.30	15.30	15.24	15.24	12,500	+0.00(+0.00%)
Jun 24, 2003	15.33	15.33	15.23	15.24	5,900	-0.06(-0.39%)
Jun 23, 2003	15.38	15.38	15.26	15.30	22,200	-0.08(-0.52%)
Jun 20, 2003	15.24	15.38	15.24	15.38	8,200	+0.14(+0.92%)
Jun 19, 2003	15.37	15.37	15.24	15.24	13,500	-0.12(-0.78%)
Jun 18, 2003	15.35	15.39	15.26	15.36	22,200	+0.11(+0.72%)
Jun 17, 2003	15.25	15.45	15.25	15.25	22,800	-0.14(-0.91%)
Jun 16, 2003	15.40	15.40	15.25	15.39	4,700	+0.11(+0.72%)
Jun 13, 2003	15.45	15.45	15.26	15.28	10,900	-0.12(-0.78%)
Jun 12, 2003	15.40	15.45	15.25	15.40	12,600	+0.09(+0.59%)
Jun 11, 2003	15.35	15.35	15.21	15.31	7,600	+0.01(+0.07%)
Jun 10, 2003	15.40	15.50	15.30	15.30	7,100	+0.00(+0.00%)
Jun 09, 2003	15.19	15.50	15.19	15.30	27,700	+0.12(+0.79%)
Jun 06, 2003	15.12	15.18	15.09	15.18	19,000	+0.13(+0.86%)
Jun 05, 2003	15.19	15.19	15.05	15.05	20,100	-0.14(-0.92%)
Jun 04, 2003	15.19	15.21	15.12	15.19	13,600	+0.07(+0.46%)
Jun 03, 2003	15.19	15.19	15.12	15.12	13,200	+0.00(+0.00%)
Jun 02, 2003	15.10	15.19	15.10	15.12	16,600	+0.03(+0.20%)
May 30, 2003	15.01	15.09	15.01	15.09	4,400	+0.07(+0.47%)
May 29, 2003	15.06	15.09	14.99	15.02	13,800	+0.01(+0.07%)
May 28, 2003	15.05	15.08	14.94	15.01	13,200	-0.04(-0.27%)
May 27, 2003	15.03	15.05	14.95	15.05	15,000	+0.02(+0.13%)
May 23, 2003	14.98	15.04	14.98	15.03	12,600	+0.10(+0.67%)
May 22, 2003	14.97	15.04	14.90	14.93	15,300	-0.02(-0.13%)
May 21, 2003	14.91	14.98	14.90	14.95	23,100	+0.04(+0.27%)
May 20, 2003	14.93	14.97	14.88	14.91	16,300	-0.03(-0.20%)
May 19, 2003	14.89	14.95	14.84	14.94	24,400	+0.06(+0.40%)
May 16, 2003	14.77	14.90	14.77	14.88	20,600	+0.11(+0.74%)
May 15, 2003	14.60	14.77	14.60	14.77	16,800	-0.03(-0.20%)
May 14, 2003	14.48	14.80	14.45	14.80	25,900	+0.32(+2.21%)
May 13, 2003	14.40	14.48	14.40	14.48	20,800	+0.22(+1.54%)
May 12, 2003	14.27	14.41	14.21	14.26	9,800	+0.08(+0.56%)
May 09, 2003	14.29	14.29	14.15	14.18	17,300	-0.08(-0.56%)
May 08, 2003	14.13	14.27	14.13	14.26	14,700	+0.08(+0.56%)
May 07, 2003	14.20	14.25	14.13	14.18	6,900	-0.04(-0.28%)
May 06, 2003	14.18	14.25	14.14	14.22	17,300	+0.06(+0.42%)
May 05, 2003	14.18	14.18	14.15	14.16	8,000	-0.02(-0.14%)
May 02, 2003	14.17	14.18	14.15	14.18	10,800	+0.03(+0.21%)

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.