Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.70	17.64	16.45	17.05	813,700	+0.48(+2.90%)
Jul 30, 2003	16.45	16.63	16.32	16.57	571,200	+0.17(+1.04%)
Jul 29, 2003	16.70	16.70	16.01	16.40	613,400	-0.12(-0.73%)
Jul 28, 2003	16.30	16.86	16.24	16.52	526,600	+0.16(+0.98%)
Jul 25, 2003	17.36	17.36	16.28	16.36	935,900	-0.75(-4.38%)
Jul 24, 2003	16.77	17.46	16.69	17.11	978,700	+0.51(+3.07%)
Jul 23, 2003	16.60	16.66	16.06	16.60	408,800	+0.10(+0.61%)
Jul 22, 2003	16.45	16.51	16.05	16.50	380,400	+0.26(+1.60%)
Jul 21, 2003	16.30	16.56	16.06	16.24	359,400	-0.15(-0.92%)
Jul 18, 2003	16.60	16.60	16.00	16.39	379,300	-0.05(-0.30%)
Jul 17, 2003	17.27	17.27	16.31	16.44	354,800	-0.83(-4.81%)
Jul 16, 2003	17.40	17.50	17.08	17.27	378,000	-0.13(-0.75%)
Jul 15, 2003	17.65	18.00	17.16	17.40	586,900	-0.10(-0.57%)
Jul 14, 2003	16.92	17.55	16.92	17.50	542,200	+0.83(+4.98%)
Jul 11, 2003	16.67	17.05	16.55	16.67	482,600	+0.03(+0.18%)
Jul 10, 2003	17.15	17.20	16.40	16.64	896,800	-0.66(-3.82%)
Jul 09, 2003	17.10	17.50	16.81	17.30	623,400	+0.25(+1.47%)
Jul 08, 2003	16.53	17.50	16.30	17.05	518,300	+0.53(+3.21%)
Jul 07, 2003	16.25	16.58	16.22	16.52	289,100	+0.47(+2.93%)
Jul 03, 2003	16.05	16.20	15.88	16.05	513,400	-0.07(-0.43%)
Jul 02, 2003	15.48	16.22	15.48	16.12	715,200	+0.64(+4.13%)
Jul 01, 2003	15.24	15.53	14.75	15.48	510,200	+0.24(+1.57%)
Jun 30, 2003	15.40	15.55	15.00	15.24	745,800	-0.04(-0.26%)
Jun 27, 2003	15.40	15.73	15.25	15.28	421,200	-0.12(-0.78%)
Jun 26, 2003	15.25	15.63	15.06	15.40	391,100	+0.34(+2.26%)
Jun 25, 2003	14.93	15.46	14.90	15.06	411,500	+0.03(+0.20%)
Jun 24, 2003	14.86	15.15	14.86	15.03	469,800	+0.12(+0.80%)
Jun 23, 2003	15.25	15.27	14.73	14.91	538,800	-0.34(-2.23%)
Jun 20, 2003	15.70	15.70	15.17	15.25	473,200	-0.35(-2.24%)
Jun 19, 2003	15.75	16.00	15.55	15.60	615,100	-0.15(-0.95%)
Jun 18, 2003	15.73	15.75	15.32	15.75	786,500	-0.01(-0.06%)
Jun 17, 2003	16.40	16.40	15.75	15.76	636,000	-0.48(-2.96%)
Jun 16, 2003	15.71	16.57	15.65	16.24	944,600	+0.58(+3.70%)
Jun 13, 2003	16.55	16.55	15.54	15.66	757,300	-0.70(-4.28%)
Jun 12, 2003	16.30	16.55	16.14	16.36	573,800	+0.11(+0.68%)
Jun 11, 2003	16.78	16.78	16.04	16.25	813,100	-0.70(-4.13%)
Jun 10, 2003	16.70	16.95	16.50	16.95	441,600	+0.34(+2.05%)
Jun 09, 2003	17.50	17.58	16.40	16.61	789,200	-0.97(-5.52%)
Jun 06, 2003	17.90	18.13	17.29	17.58	641,300	+0.50(+2.93%)
Jun 05, 2003	17.08	17.15	16.85	17.08	546,900	-0.10(-0.58%)
Jun 04, 2003	16.55	17.29	16.35	17.18	587,000	+0.68(+4.12%)
Jun 03, 2003	16.85	17.00	16.35	16.50	580,000	-0.42(-2.48%)
Jun 02, 2003	17.25	17.25	16.80	16.92	593,600	-0.11(-0.65%)
May 30, 2003	16.50	17.30	16.44	17.03	847,200	+0.54(+3.27%)
May 29, 2003	16.36	16.60	16.34	16.49	669,200	+0.13(+0.79%)
May 28, 2003	16.65	16.72	16.22	16.36	1,140,800	-0.39(-2.33%)
May 27, 2003	16.41	16.80	16.29	16.75	672,500	+0.24(+1.45%)
May 23, 2003	16.57	16.57	16.32	16.51	366,300	-0.04(-0.24%)
May 22, 2003	16.75	16.95	16.52	16.55	674,700	-0.13(-0.78%)
May 21, 2003	16.46	16.74	16.25	16.68	510,500	+0.23(+1.40%)
May 20, 2003	16.70	16.82	16.33	16.45	422,600	-0.15(-0.90%)
May 19, 2003	16.95	17.10	16.51	16.60	522,100	-0.60(-3.49%)
May 16, 2003	17.45	17.60	17.10	17.20	425,700	-0.35(-1.99%)
May 15, 2003	17.49	17.59	17.15	17.55	544,800	+0.15(+0.86%)
May 14, 2003	17.55	17.58	17.13	17.40	410,000	-0.15(-0.85%)
May 13, 2003	17.55	17.55	17.10	17.55	574,000	-0.24(-1.35%)
May 12, 2003	17.45	17.81	17.20	17.79	558,600	+0.30(+1.72%)
May 09, 2003	17.10	17.49	16.98	17.49	656,000	+0.74(+4.42%)
May 08, 2003	16.41	16.85	16.21	16.75	661,200	+0.24(+1.45%)
May 07, 2003	16.40	16.60	16.20	16.51	651,700	-0.03(-0.18%)
May 06, 2003	16.71	16.71	16.41	16.54	1,018,200	-0.21(-1.25%)
May 05, 2003	16.96	16.98	16.67	16.75	826,800	-0.17(-1.00%)

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.