Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.82	17.08	16.80	16.81	260,200	+0.06(+0.36%)
Jul 30, 2003	17.47	17.49	16.36	16.75	143,700	-0.65(-3.74%)
Jul 29, 2003	17.33	17.73	17.20	17.40	111,500	+0.15(+0.87%)
Jul 28, 2003	16.80	17.44	16.70	17.25	232,300	+0.52(+3.11%)
Jul 25, 2003	17.17	17.52	16.45	16.73	165,200	-0.32(-1.88%)
Jul 24, 2003	17.80	17.80	17.05	17.05	253,900	-0.66(-3.73%)
Jul 23, 2003	18.08	18.08	17.35	17.71	135,000	-0.30(-1.67%)
Jul 22, 2003	17.58	18.05	17.35	18.01	49,300	+0.53(+3.03%)
Jul 21, 2003	17.53	17.95	17.10	17.48	195,000	-0.11(-0.63%)
Jul 18, 2003	17.82	18.03	17.16	17.59	54,300	-0.23(-1.29%)
Jul 17, 2003	18.47	18.47	17.67	17.82	537,400	-0.75(-4.04%)
Jul 16, 2003	19.03	19.04	18.49	18.57	104,000	-0.24(-1.28%)
Jul 15, 2003	19.16	19.40	18.80	18.81	75,700	-0.23(-1.21%)
Jul 14, 2003	19.50	19.83	19.00	19.04	81,900	-0.39(-2.00%)
Jul 11, 2003	18.80	19.59	18.53	19.43	99,300	+0.58(+3.08%)
Jul 10, 2003	18.50	18.85	18.21	18.85	139,100	+0.20(+1.07%)
Jul 09, 2003	18.97	19.13	18.29	18.65	133,900	-0.53(-2.76%)
Jul 08, 2003	17.60	19.18	17.55	19.18	111,800	+1.45(+8.18%)
Jul 07, 2003	17.35	18.20	17.33	17.73	98,800	+0.47(+2.72%)
Jul 03, 2003	17.27	17.47	17.00	17.26	38,400	-0.08(-0.46%)
Jul 02, 2003	16.74	17.96	16.74	17.34	142,426	+0.51(+3.03%)
Jul 01, 2003	17.14	17.31	16.30	16.83	96,400	-0.17(-1.00%)
Jun 30, 2003	17.71	17.80	16.71	17.00	163,500	-0.44(-2.52%)
Jun 27, 2003	16.65	18.20	16.63	17.44	191,751	+0.65(+3.87%)
Jun 26, 2003	16.40	17.25	16.17	16.79	138,200	+0.47(+2.88%)
Jun 25, 2003	16.44	16.55	16.16	16.32	102,600	+0.06(+0.37%)
Jun 24, 2003	16.96	17.60	16.20	16.26	136,200	-0.66(-3.90%)
Jun 23, 2003	17.45	17.46	16.74	16.92	109,900	-0.45(-2.59%)
Jun 20, 2003	17.20	17.73	16.95	17.37	141,800	+0.06(+0.35%)
Jun 19, 2003	18.05	18.52	17.07	17.31	366,400	-1.18(-6.38%)
Jun 18, 2003	20.05	20.10	18.40	18.49	167,100	-1.52(-7.60%)
Jun 17, 2003	19.75	20.15	19.54	20.01	229,600	+0.41(+2.09%)
Jun 16, 2003	19.04	19.85	18.91	19.60	162,500	+0.60(+3.16%)
Jun 13, 2003	19.34	19.44	18.54	19.00	157,700	-0.11(-0.58%)
Jun 12, 2003	18.26	19.60	18.07	19.11	221,600	+0.92(+5.06%)
Jun 11, 2003	18.04	18.26	17.46	18.19	112,300	+0.28(+1.56%)
Jun 10, 2003	17.88	18.37	17.78	17.91	109,800	+0.03(+0.17%)
Jun 09, 2003	17.41	18.90	17.41	17.88	221,400	-0.03(-0.17%)
Jun 06, 2003	17.42	18.87	17.39	17.91	369,100	+0.56(+3.23%)
Jun 05, 2003	15.10	17.39	15.10	17.35	337,300	+2.09(+13.70%)
Jun 04, 2003	14.69	15.50	14.66	15.26	319,500	+0.57(+3.88%)
Jun 03, 2003	13.70	14.70	13.60	14.69	242,600	+0.59(+4.18%)
Jun 02, 2003	14.07	15.56	13.55	14.10	428,000	+0.09(+0.64%)
May 30, 2003	13.82	14.02	13.70	14.01	79,100	+0.32(+2.34%)
May 29, 2003	14.01	14.08	13.60	13.69	75,500	-0.18(-1.30%)
May 28, 2003	14.25	14.45	13.87	13.87	252,600	-0.33(-2.32%)
May 27, 2003	13.25	14.50	13.21	14.20	230,700	+1.00(+7.58%)
May 23, 2003	13.24	13.52	13.16	13.20	84,600	-0.08(-0.60%)
May 22, 2003	13.30	13.82	13.27	13.28	96,200	-0.26(-1.91%)
May 21, 2003	13.55	13.55	13.20	13.54	29,100	+0.04(+0.29%)
May 20, 2003	13.80	14.04	13.38	13.50	63,900	-0.23(-1.68%)
May 19, 2003	13.83	14.11	13.55	13.73	110,700	-0.11(-0.79%)
May 16, 2003	13.88	14.65	13.84	13.84	121,100	-0.30(-2.12%)
May 15, 2003	14.20	14.34	14.00	14.14	76,000	-0.10(-0.70%)
May 14, 2003	13.76	14.70	13.75	14.24	132,600	+0.18(+1.29%)
May 13, 2003	13.62	14.06	13.62	14.06	77,100	+0.53(+3.91%)
May 12, 2003	13.12	13.76	12.80	13.53	126,300	+0.32(+2.42%)
May 09, 2003	13.00	13.33	12.93	13.21	50,400	+0.22(+1.69%)
May 08, 2003	13.23	13.33	12.83	12.99	75,600	+0.08(+0.62%)
May 07, 2003	13.19	13.54	12.91	12.91	43,800	-0.48(-3.58%)
May 06, 2003	13.59	13.80	13.20	13.39	70,000	-0.22(-1.62%)
May 05, 2003	14.00	14.00	13.40	13.61	70,000	-0.29(-2.09%)

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.