Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.69	13.17	11.98	12.16	3,387,537	-0.59(-4.62%)
Jul 30, 2003	13.27	13.45	11.84	12.75	4,345,552	-0.51(-3.87%)
Jul 29, 2003	14.16	14.32	13.17	13.26	1,634,399	-0.69(-4.94%)
Jul 28, 2003	13.88	14.25	13.60	13.95	865,923	+0.08(+0.61%)
Jul 25, 2003	13.93	13.93	13.40	13.86	1,405,802	+0.15(+1.06%)
Jul 24, 2003	14.55	14.73	13.72	13.72	2,096,163	-0.54(-3.76%)
Jul 23, 2003	13.01	14.66	13.01	14.25	9,509,088	+0.70(+5.14%)
Jul 22, 2003	18.26	18.36	13.17	13.56	6,344,922	-4.91(-26.58%)
Jul 18, 2003	19.08	19.10	17.60	18.46	945,997	-0.44(-2.31%)
Jul 17, 2003	19.60	19.60	18.75	18.90	1,369,096	-0.80(-4.08%)
Jul 16, 2003	19.56	20.10	19.30	19.70	2,089,632	+0.21(+1.06%)
Jul 15, 2003	19.30	19.56	19.24	19.50	1,074,403	+0.28(+1.47%)
Jul 14, 2003	19.14	19.34	19.02	19.22	590,170	+0.27(+1.41%)
Jul 11, 2003	18.96	19.12	18.80	18.95	320,949	+0.02(+0.08%)
Jul 10, 2003	19.51	19.51	18.60	18.93	798,519	-0.58(-2.98%)
Jul 09, 2003	19.14	19.65	19.00	19.51	1,328,210	+0.38(+1.96%)
Jul 08, 2003	19.05	19.32	18.95	19.14	564,045	-0.10(-0.52%)
Jul 07, 2003	19.30	19.31	18.91	19.24	857,955	+0.48(+2.57%)
Jul 03, 2003	18.92	19.31	18.45	18.76	685,266	-0.34(-1.76%)
Jul 02, 2003	18.39	19.10	18.39	19.09	1,027,966	+0.68(+3.70%)
Jul 01, 2003	17.88	18.47	17.64	18.41	1,048,800	+0.51(+2.82%)
Jun 30, 2003	18.66	18.76	17.68	17.91	2,560,260	-0.51(-2.78%)
Jun 27, 2003	19.15	19.52	18.24	18.42	1,754,706	-0.26(-1.39%)
Jun 26, 2003	18.37	18.75	17.88	18.68	1,182,561	+0.62(+3.43%)
Jun 25, 2003	17.42	18.64	17.30	18.06	2,104,262	+1.20(+7.13%)
Jun 24, 2003	17.99	18.11	16.33	16.86	2,640,092	-1.18(-6.54%)
Jun 23, 2003	19.04	19.04	17.95	18.04	1,417,559	-0.73(-3.92%)
Jun 20, 2003	19.46	19.51	18.71	18.77	985,577	-0.45(-2.35%)
Jun 19, 2003	19.54	19.79	19.18	19.22	1,002,558	-0.34(-1.72%)
Jun 18, 2003	19.64	19.75	19.38	19.56	738,039	-0.18(-0.93%)
Jun 17, 2003	19.44	19.90	19.42	19.74	783,628	+0.22(+1.14%)
Jun 16, 2003	19.41	19.72	19.15	19.52	1,556,545	+0.11(+0.59%)
Jun 13, 2003	20.36	20.36	19.38	19.41	676,776	-0.86(-4.23%)
Jun 12, 2003	20.34	20.44	20.06	20.26	510,227	+0.05(+0.27%)
Jun 11, 2003	19.94	20.27	19.63	20.21	714,918	+0.19(+0.94%)
Jun 10, 2003	19.45	20.06	19.43	20.02	622,043	+0.63(+3.26%)
Jun 09, 2003	20.32	20.25	19.31	19.39	1,473,110	-0.93(-4.56%)
Jun 06, 2003	21.57	22.09	20.29	20.32	2,523,312	-1.08(-5.04%)
Jun 05, 2003	20.52	21.40	20.40	21.40	1,704,937	+0.75(+3.63%)
Jun 04, 2003	19.67	20.93	19.33	20.65	2,532,587	+1.03(+5.27%)
Jun 03, 2003	19.24	19.70	19.09	19.61	962,064	+0.34(+1.74%)
Jun 02, 2003	19.75	19.87	19.22	19.28	1,161,269	-0.38(-1.91%)
May 30, 2003	18.76	19.72	18.73	19.65	1,460,665	+0.71(+3.76%)
May 29, 2003	19.11	19.14	18.60	18.94	742,219	-0.14(-0.72%)
May 28, 2003	19.13	19.32	19.02	19.08	739,999	+0.12(+0.65%)
May 27, 2003	18.18	19.03	17.70	18.95	1,954,172	+0.12(+0.65%)
May 23, 2003	18.90	19.10	18.63	18.83	642,421	+0.00(+0.00%)
May 22, 2003	17.91	18.95	17.91	18.83	1,170,805	+0.94(+5.26%)
May 21, 2003	17.91	17.95	17.32	17.89	1,406,847	-0.19(-1.06%)
May 20, 2003	18.87	18.89	17.72	18.08	2,586,013	-0.93(-4.91%)
May 19, 2003	19.70	20.04	18.95	19.02	1,334,872	-0.77(-3.91%)
May 16, 2003	19.61	20.08	19.61	19.79	1,296,468	+0.03(+0.15%)
May 15, 2003	20.06	20.29	19.57	19.76	1,844,185	-0.66(-3.22%)
May 14, 2003	20.85	21.05	20.20	20.42	2,147,108	-0.36(-1.73%)
May 13, 2003	18.83	20.82	18.76	20.78	5,249,227	+1.99(+10.59%)
May 12, 2003	18.31	18.91	18.18	18.79	1,107,059	+0.47(+2.59%)
May 09, 2003	17.91	18.37	17.87	18.31	740,129	+0.47(+2.62%)
May 08, 2003	18.07	18.09	17.73	17.84	655,875	-0.31(-1.69%)
May 07, 2003	18.24	18.69	18.04	18.15	1,105,753	-0.18(-0.96%)
May 06, 2003	18.10	18.40	18.07	18.33	993,806	+0.27(+1.48%)
May 05, 2003	17.62	18.08	17.29	18.06	1,185,043	+0.38(+2.17%)
May 02, 2003	17.23	17.68	17.23	17.68	603,233	+0.39(+2.26%)

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.