Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.50	13.50	13.28	13.28	128,400	-0.09(-0.67%)
Jul 30, 2003	13.21	13.46	13.20	13.37	142,200	+0.16(+1.21%)
Jul 29, 2003	13.40	13.45	13.20	13.21	198,900	-0.26(-1.93%)
Jul 28, 2003	13.65	13.65	13.45	13.47	158,900	-0.13(-0.96%)
Jul 25, 2003	13.61	13.65	13.54	13.60	137,800	-0.01(-0.07%)
Jul 24, 2003	13.83	13.87	13.55	13.61	178,600	-0.19(-1.38%)
Jul 23, 2003	13.70	13.91	13.70	13.80	112,500	+0.02(+0.15%)
Jul 22, 2003	13.87	13.93	13.77	13.78	102,100	-0.18(-1.29%)
Jul 21, 2003	14.06	14.08	13.91	13.96	112,100	-0.23(-1.62%)
Jul 18, 2003	13.92	14.19	13.92	14.19	65,900	+0.20(+1.43%)
Jul 17, 2003	14.15	14.15	13.90	13.99	154,600	-0.21(-1.48%)
Jul 16, 2003	14.48	14.48	14.10	14.20	156,900	-0.27(-1.87%)
Jul 15, 2003	14.62	14.67	14.43	14.47	115,300	-0.15(-1.03%)
Jul 14, 2003	14.68	14.69	14.58	14.62	71,900	-0.07(-0.48%)
Jul 11, 2003	14.69	14.71	14.65	14.69	59,300	-0.01(-0.07%)
Jul 10, 2003	14.65	14.72	14.61	14.70	64,300	+0.04(+0.27%)
Jul 09, 2003	14.67	14.67	14.61	14.66	97,000	+0.05(+0.34%)
Jul 08, 2003	14.64	14.72	14.61	14.61	93,500	-0.03(-0.20%)
Jul 07, 2003	14.67	14.73	14.61	14.64	112,100	-0.11(-0.75%)
Jul 03, 2003	14.67	14.75	14.65	14.75	52,600	+0.01(+0.07%)
Jul 02, 2003	14.71	14.75	14.65	14.74	117,800	+0.01(+0.07%)
Jul 01, 2003	14.69	14.73	14.64	14.73	94,700	+0.08(+0.55%)
Jun 30, 2003	14.65	14.66	14.59	14.65	109,800	+0.04(+0.27%)
Jun 27, 2003	14.67	14.69	14.60	14.61	73,800	+0.01(+0.07%)
Jun 26, 2003	14.59	14.70	14.53	14.60	71,800	-0.01(-0.07%)
Jun 25, 2003	14.67	14.71	14.55	14.61	115,300	-0.04(-0.27%)
Jun 24, 2003	14.66	14.80	14.63	14.65	102,300	-0.01(-0.07%)
Jun 23, 2003	14.65	14.70	14.60	14.66	87,500	-0.04(-0.27%)
Jun 20, 2003	14.82	14.82	14.68	14.70	117,100	-0.13(-0.88%)
Jun 19, 2003	14.80	14.85	14.75	14.83	126,900	-0.01(-0.07%)
Jun 18, 2003	14.82	14.91	14.81	14.84	141,100	+0.02(+0.13%)
Jun 17, 2003	14.82	14.90	14.81	14.82	131,500	+0.00(+0.00%)
Jun 16, 2003	14.90	14.94	14.82	14.82	117,800	-0.02(-0.13%)
Jun 13, 2003	14.75	14.93	14.75	14.84	114,000	+0.09(+0.61%)
Jun 12, 2003	14.69	14.80	14.69	14.75	82,400	+0.00(+0.00%)
Jun 11, 2003	14.75	14.77	14.70	14.75	85,900	+0.05(+0.34%)
Jun 10, 2003	14.66	14.78	14.66	14.70	99,500	+0.04(+0.27%)
Jun 09, 2003	14.62	14.78	14.62	14.66	93,000	-0.03(-0.20%)
Jun 06, 2003	14.68	14.74	14.62	14.69	109,200	-0.05(-0.34%)
Jun 05, 2003	14.71	14.75	14.65	14.74	120,400	+0.03(+0.20%)
Jun 04, 2003	14.71	14.74	14.63	14.71	146,800	+0.01(+0.07%)
Jun 03, 2003	14.68	14.73	14.61	14.70	122,100	-0.02(-0.14%)
Jun 02, 2003	14.66	14.79	14.63	14.72	160,200	+0.00(+0.00%)
May 30, 2003	14.70	14.73	14.55	14.72	109,700	+0.05(+0.34%)
May 29, 2003	14.54	14.67	14.50	14.67	118,200	+0.17(+1.17%)
May 28, 2003	14.41	14.50	14.36	14.50	98,600	+0.15(+1.05%)
May 27, 2003	14.47	14.51	14.32	14.35	192,800	-0.12(-0.83%)
May 23, 2003	14.57	14.60	14.40	14.47	151,000	-0.10(-0.69%)
May 22, 2003	14.62	14.70	14.52	14.57	130,500	-0.01(-0.07%)
May 21, 2003	14.58	14.65	14.50	14.58	198,500	+0.04(+0.28%)
May 20, 2003	14.45	14.57	14.40	14.54	91,000	+0.11(+0.76%)
May 19, 2003	14.52	14.60	14.40	14.43	98,200	-0.02(-0.14%)
May 16, 2003	14.42	14.60	14.38	14.45	170,000	-0.01(-0.07%)
May 15, 2003	14.51	14.61	14.37	14.46	150,600	-0.09(-0.62%)
May 14, 2003	14.50	14.59	14.44	14.55	98,300	+0.05(+0.34%)
May 13, 2003	14.30	14.50	14.29	14.50	115,900	+0.10(+0.69%)
May 12, 2003	14.35	14.43	14.29	14.40	59,900	+0.00(+0.00%)
May 09, 2003	14.40	14.40	14.32	14.40	66,600	+0.09(+0.63%)
May 08, 2003	14.19	14.33	14.19	14.31	96,300	+0.10(+0.70%)
May 07, 2003	14.25	14.40	14.21	14.21	138,700	-0.01(-0.07%)
May 06, 2003	14.29	14.34	14.20	14.22	65,000	-0.07(-0.49%)
May 05, 2003	14.24	14.29	14.16	14.29	72,000	+0.04(+0.28%)
May 02, 2003	14.21	14.25	14.17	14.25	73,200	+0.04(+0.28%)

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.