Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.23	15.55	15.22	15.46	776,900	+0.24(+1.58%)
Jul 30, 2003	15.20	15.40	15.07	15.22	350,400	-0.01(-0.07%)
Jul 29, 2003	15.15	15.49	15.08	15.23	446,200	-0.05(-0.33%)
Jul 28, 2003	15.00	15.28	14.87	15.28	524,500	+0.18(+1.19%)
Jul 25, 2003	15.02	15.19	15.00	15.10	540,800	+0.08(+0.53%)
Jul 24, 2003	15.22	15.49	15.02	15.02	451,400	-0.20(-1.31%)
Jul 23, 2003	15.22	15.34	15.07	15.22	638,700	+0.11(+0.73%)
Jul 22, 2003	14.70	15.24	14.69	15.11	977,300	+0.53(+3.64%)
Jul 21, 2003	14.99	15.14	14.58	14.58	1,772,700	-0.59(-3.89%)
Jul 18, 2003	14.90	15.62	14.69	15.17	2,856,300	+1.06(+7.51%)
Jul 17, 2003	14.25	14.35	13.93	14.11	702,900	-0.04(-0.28%)
Jul 16, 2003	14.14	14.45	14.02	14.15	575,700	+0.02(+0.14%)
Jul 15, 2003	14.40	14.40	14.03	14.13	809,100	-0.29(-2.01%)
Jul 14, 2003	14.47	14.65	14.34	14.42	828,600	+0.05(+0.35%)
Jul 11, 2003	14.12	14.39	14.12	14.37	673,600	+0.17(+1.20%)
Jul 10, 2003	14.12	14.25	14.06	14.20	925,400	-0.09(-0.63%)
Jul 09, 2003	14.15	14.33	14.05	14.29	912,400	+0.11(+0.78%)
Jul 08, 2003	14.05	14.40	14.02	14.18	1,019,800	+0.08(+0.57%)
Jul 07, 2003	13.65	14.16	13.65	14.10	926,200	+0.55(+4.06%)
Jul 03, 2003	13.68	13.74	13.54	13.55	233,500	-0.22(-1.60%)
Jul 02, 2003	13.70	13.82	13.66	13.77	1,554,000	+0.02(+0.15%)
Jul 01, 2003	13.22	13.80	12.93	13.75	3,421,600	+0.53(+4.01%)
Jun 30, 2003	13.53	13.75	13.21	13.22	2,160,800	-0.12(-0.90%)
Jun 27, 2003	13.30	13.55	13.30	13.34	684,300	+0.14(+1.06%)
Jun 26, 2003	13.36	13.45	13.07	13.20	1,375,200	-0.25(-1.86%)
Jun 25, 2003	13.37	13.50	13.22	13.45	1,088,000	+0.07(+0.52%)
Jun 24, 2003	13.40	13.69	13.12	13.38	1,486,100	-0.37(-2.69%)
Jun 23, 2003	13.51	13.93	13.51	13.75	541,200	-0.06(-0.43%)
Jun 20, 2003	13.68	13.83	13.44	13.81	490,600	+0.35(+2.60%)
Jun 19, 2003	13.75	13.90	13.39	13.46	1,047,300	-0.26(-1.90%)
Jun 18, 2003	13.75	13.90	13.59	13.72	462,900	-0.23(-1.65%)
Jun 17, 2003	14.00	14.00	13.74	13.95	905,500	+0.08(+0.58%)
Jun 16, 2003	13.55	14.00	13.50	13.87	961,700	+0.55(+4.13%)
Jun 13, 2003	13.30	13.53	12.94	13.32	1,663,300	+0.12(+0.91%)
Jun 12, 2003	13.35	13.40	13.01	13.20	691,300	-0.10(-0.75%)
Jun 11, 2003	13.60	13.60	13.18	13.30	1,623,600	-0.39(-2.85%)
Jun 10, 2003	13.98	13.98	13.49	13.69	1,097,600	+0.19(+1.41%)
Jun 09, 2003	14.08	14.18	13.38	13.50	993,300	-0.86(-5.99%)
Jun 06, 2003	14.40	14.80	14.25	14.36	796,100	-0.13(-0.90%)
Jun 05, 2003	14.20	14.55	14.07	14.49	744,500	+0.29(+2.04%)
Jun 04, 2003	14.08	14.24	14.04	14.20	708,400	+0.17(+1.21%)
Jun 03, 2003	14.30	14.30	14.00	14.03	766,600	-0.27(-1.89%)
Jun 02, 2003	14.25	14.57	14.16	14.30	645,800	-0.05(-0.35%)
May 30, 2003	14.10	14.35	13.95	14.35	622,300	+0.30(+2.14%)
May 29, 2003	14.15	14.16	13.95	14.05	384,400	+0.00(+0.00%)
May 28, 2003	14.10	14.14	13.94	14.05	408,100	+0.04(+0.29%)
May 27, 2003	14.12	14.14	13.91	14.01	770,200	-0.21(-1.48%)
May 23, 2003	14.18	14.32	14.00	14.22	880,400	+0.20(+1.43%)
May 22, 2003	13.87	14.18	13.87	14.02	581,400	+0.11(+0.79%)
May 21, 2003	13.71	13.95	13.60	13.91	570,200	+0.27(+1.98%)
May 20, 2003	13.75	13.95	13.52	13.64	522,000	-0.10(-0.73%)
May 19, 2003	13.89	13.95	13.73	13.74	521,300	-0.25(-1.79%)
May 16, 2003	14.31	14.31	13.90	13.99	516,900	-0.39(-2.71%)
May 15, 2003	14.26	14.43	14.26	14.38	525,800	+0.02(+0.14%)
May 14, 2003	14.54	14.54	14.31	14.36	499,000	-0.14(-0.97%)
May 13, 2003	14.46	14.85	14.41	14.50	663,900	-0.16(-1.09%)
May 12, 2003	14.75	14.85	14.63	14.66	348,500	+0.16(+1.10%)
May 09, 2003	14.10	14.55	14.10	14.50	484,000	+0.49(+3.50%)
May 08, 2003	14.22	14.34	14.01	14.01	284,000	-0.27(-1.89%)
May 07, 2003	14.08	14.35	13.96	14.28	327,200	+0.15(+1.06%)
May 06, 2003	14.30	14.49	14.13	14.13	379,700	-0.21(-1.46%)
May 05, 2003	14.39	14.50	14.20	14.34	339,800	+0.05(+0.35%)
May 02, 2003	14.03	14.60	14.01	14.29	626,600	+0.29(+2.07%)

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.