Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.07	23.13	22.73	22.87	1,188,315	+0.38(+1.70%)
Jul 30, 2003	22.60	22.72	22.43	22.49	612,123	-0.37(-1.60%)
Jul 29, 2003	23.34	23.34	22.79	22.86	1,566,882	-0.22(-0.95%)
Jul 28, 2003	23.01	23.28	22.87	23.07	1,292,774	+0.51(+2.28%)
Jul 25, 2003	22.06	22.60	21.73	22.56	1,139,551	+0.43(+1.94%)
Jul 24, 2003	22.05	22.36	22.00	22.13	1,932,488	+0.31(+1.43%)
Jul 23, 2003	21.84	21.97	21.59	21.82	1,029,189	+0.32(+1.49%)
Jul 22, 2003	21.55	21.71	21.31	21.50	2,507,397	-0.05(-0.22%)
Jul 21, 2003	21.59	21.66	21.41	21.55	2,368,418	-0.78(-3.49%)
Jul 18, 2003	22.22	22.57	22.11	22.33	2,606,851	+0.44(+1.99%)
Jul 17, 2003	22.34	22.34	21.67	21.89	4,602,477	-2.03(-8.50%)
Jul 16, 2003	23.81	23.96	23.55	23.92	1,871,917	+0.23(+0.95%)
Jul 15, 2003	24.00	24.05	23.56	23.70	2,020,778	+0.34(+1.47%)
Jul 14, 2003	23.28	23.65	23.14	23.35	2,295,527	+0.37(+1.63%)
Jul 11, 2003	23.00	23.21	22.76	22.98	1,184,080	-0.33(-1.40%)
Jul 10, 2003	23.35	23.61	23.29	23.31	1,075,130	-0.48(-2.00%)
Jul 09, 2003	23.63	24.00	23.50	23.78	1,712,791	+0.30(+1.29%)
Jul 08, 2003	23.44	23.59	23.19	23.48	1,156,105	-0.16(-0.66%)
Jul 07, 2003	23.07	23.64	23.07	23.63	1,337,560	+0.87(+3.83%)
Jul 03, 2003	22.82	23.12	22.66	22.76	1,121,585	-0.58(-2.50%)
Jul 02, 2003	22.99	23.53	22.93	23.35	3,226,674	+0.86(+3.85%)
Jul 01, 2003	22.40	22.58	22.01	22.48	3,685,318	-0.29(-1.27%)
Jun 30, 2003	23.35	23.44	22.56	22.77	2,994,786	-0.16(-0.71%)
Jun 27, 2003	23.18	23.38	22.83	22.93	1,823,281	+0.08(+0.34%)
Jun 26, 2003	22.93	23.07	22.72	22.86	2,357,125	-0.02(-0.07%)
Jun 25, 2003	22.90	23.36	22.77	22.87	2,073,520	-0.34(-1.48%)
Jun 24, 2003	23.07	23.48	22.95	23.21	1,507,466	-0.09(-0.37%)
Jun 23, 2003	23.56	23.66	23.07	23.30	1,796,846	-0.36(-1.52%)
Jun 20, 2003	23.55	24.04	23.32	23.66	2,942,941	+0.01(+0.03%)
Jun 19, 2003	24.12	24.30	23.57	23.65	2,751,220	-0.69(-2.85%)
Jun 18, 2003	25.65	25.65	24.27	24.34	5,860,603	-1.29(-5.05%)
Jun 17, 2003	26.13	26.21	25.64	25.64	2,161,168	-0.39(-1.50%)
Jun 16, 2003	25.36	26.03	25.23	26.03	1,923,890	+1.04(+4.18%)
Jun 13, 2003	25.21	25.26	24.64	24.98	3,099,758	+0.16(+0.66%)
Jun 12, 2003	24.45	24.90	24.06	24.82	3,816,982	-0.13(-0.53%)
Jun 11, 2003	24.76	24.98	24.59	24.95	3,969,307	-0.55(-2.17%)
Jun 10, 2003	25.86	26.18	25.26	25.50	3,308,932	+0.85(+3.45%)
Jun 09, 2003	24.28	24.82	24.24	24.66	3,921,954	+0.72(+2.99%)
Jun 06, 2003	24.27	24.70	23.94	23.94	3,943,770	+1.03(+4.49%)
Jun 05, 2003	22.85	22.95	22.64	22.91	1,885,392	-0.04(-0.17%)
Jun 04, 2003	22.79	23.28	22.79	22.95	3,730,746	+0.52(+2.33%)
Jun 03, 2003	22.22	22.65	22.19	22.43	1,354,243	+0.12(+0.52%)
Jun 02, 2003	22.35	22.81	22.25	22.31	2,618,657	+0.12(+0.53%)
May 30, 2003	21.77	22.19	21.77	22.19	1,624,630	+0.70(+3.26%)
May 29, 2003	21.55	21.88	21.39	21.49	1,830,082	+0.14(+0.66%)
May 28, 2003	21.20	21.56	21.17	21.35	1,319,081	+0.51(+2.43%)
May 27, 2003	20.15	20.95	20.11	20.85	1,282,764	+0.66(+3.28%)
May 23, 2003	20.12	20.37	20.10	20.18	1,080,776	+0.08(+0.39%)
May 22, 2003	19.79	20.22	19.78	20.10	1,546,478	+0.36(+1.82%)
May 21, 2003	19.46	19.79	19.33	19.75	2,499,697	+0.30(+1.56%)
May 20, 2003	19.75	19.82	19.43	19.44	1,917,217	+0.21(+1.09%)
May 19, 2003	20.07	20.12	19.23	19.23	2,445,671	-1.11(-5.44%)
May 16, 2003	20.47	20.64	20.32	20.34	1,521,711	-0.13(-0.65%)
May 15, 2003	20.45	20.63	20.32	20.47	1,909,004	+0.05(+0.23%)
May 14, 2003	20.32	20.53	19.99	20.42	3,390,292	+0.09(+0.46%)
May 13, 2003	20.39	20.56	20.21	20.33	1,678,527	-0.27(-1.29%)
May 12, 2003	20.34	20.93	20.29	20.60	2,396,521	-0.38(-1.82%)
May 09, 2003	20.52	21.00	20.43	20.98	2,432,197	+0.44(+2.16%)
May 08, 2003	20.46	20.67	20.39	20.53	2,306,820	-0.41(-1.97%)
May 07, 2003	20.99	21.12	20.88	20.95	3,060,233	-0.48(-2.25%)
May 06, 2003	20.78	21.66	20.75	21.43	2,273,455	+0.37(+1.74%)
May 05, 2003	21.17	21.34	20.98	21.06	2,799,471	+0.02(+0.11%)
May 02, 2003	20.10	21.18	20.08	21.04	2,496,232	+0.75(+3.69%)

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.