Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.32	22.79	22.21	22.40	1,291,146	+0.20(+0.91%)
Jul 30, 2003	22.51	22.59	22.13	22.20	2,209,977	-0.17(-0.75%)
Jul 29, 2003	22.86	23.00	22.21	22.37	3,234,814	+0.03(+0.16%)
Jul 28, 2003	22.33	22.55	22.05	22.33	1,930,632	+0.01(+0.06%)
Jul 25, 2003	22.58	22.86	22.00	22.32	1,777,923	-0.28(-1.24%)
Jul 24, 2003	23.04	23.49	22.57	22.60	1,892,526	-0.30(-1.31%)
Jul 23, 2003	22.30	22.90	22.13	22.90	1,381,826	+0.49(+2.18%)
Jul 22, 2003	22.34	22.46	22.14	22.41	1,346,872	+0.08(+0.34%)
Jul 21, 2003	22.65	22.65	22.20	22.33	1,872,757	-0.38(-1.69%)
Jul 18, 2003	22.16	22.76	22.09	22.71	2,484,021	+0.71(+3.20%)
Jul 17, 2003	22.20	22.37	21.88	22.01	1,773,769	-0.50(-2.23%)
Jul 16, 2003	22.48	22.58	22.06	22.51	1,848,261	+0.03(+0.16%)
Jul 15, 2003	22.81	22.90	22.19	22.48	1,939,657	-0.17(-0.77%)
Jul 14, 2003	21.98	22.90	21.97	22.65	4,222,836	+1.06(+4.91%)
Jul 11, 2003	21.45	21.70	21.39	21.59	1,768,755	+0.14(+0.65%)
Jul 10, 2003	20.89	21.64	20.89	21.45	3,378,355	-0.47(-2.13%)
Jul 09, 2003	21.99	22.16	21.56	21.92	3,029,245	-0.10(-0.48%)
Jul 08, 2003	21.39	22.07	21.15	22.02	6,154,901	+1.12(+5.34%)
Jul 07, 2003	19.64	21.02	19.45	20.91	4,842,266	+1.33(+6.77%)
Jul 03, 2003	19.69	19.88	19.53	19.58	1,163,937	-0.35(-1.75%)
Jul 02, 2003	19.89	19.95	19.63	19.93	2,004,694	+0.04(+0.21%)
Jul 01, 2003	19.65	19.89	19.16	19.89	2,109,269	+0.06(+0.28%)
Jun 30, 2003	19.91	20.07	19.69	19.83	1,780,788	-0.10(-0.49%)
Jun 27, 2003	20.10	20.21	19.78	19.93	2,302,519	+0.10(+0.53%)
Jun 26, 2003	19.08	19.90	19.06	19.82	3,721,734	+0.87(+4.57%)
Jun 25, 2003	18.90	19.39	18.81	18.96	3,466,026	+0.16(+0.85%)
Jun 24, 2003	18.29	19.02	18.25	18.80	2,936,703	+0.55(+3.02%)
Jun 23, 2003	18.32	18.51	18.14	18.25	2,069,874	-0.27(-1.47%)
Jun 20, 2003	18.67	18.73	18.39	18.52	2,454,654	-0.13(-0.67%)
Jun 19, 2003	18.85	18.95	18.53	18.65	2,533,157	-0.09(-0.48%)
Jun 18, 2003	18.47	18.85	18.32	18.74	2,591,318	+0.23(+1.25%)
Jun 17, 2003	19.19	19.20	18.49	18.51	3,496,253	-0.53(-2.79%)
Jun 16, 2003	18.56	19.09	18.40	19.04	2,358,244	+0.47(+2.52%)
Jun 13, 2003	18.71	18.84	18.48	18.57	1,574,646	-0.14(-0.75%)
Jun 12, 2003	18.88	18.99	18.43	18.71	3,187,827	-0.17(-0.89%)
Jun 11, 2003	18.83	19.04	18.56	18.88	4,009,101	+0.06(+0.30%)
Jun 10, 2003	19.09	19.34	18.74	18.82	2,675,838	-0.10(-0.52%)
Jun 09, 2003	19.49	19.49	18.85	18.92	2,819,665	-0.57(-2.94%)
Jun 06, 2003	20.11	20.38	19.41	19.49	3,493,961	-0.59(-2.95%)
Jun 05, 2003	19.89	20.16	18.96	20.08	6,283,829	-0.36(-1.78%)
Jun 04, 2003	20.10	20.56	20.02	20.45	2,547,339	+0.57(+2.84%)
Jun 03, 2003	20.17	20.18	19.73	19.88	1,673,061	-0.21(-1.04%)
Jun 02, 2003	19.96	20.42	19.93	20.09	2,193,502	+0.16(+0.81%)
May 30, 2003	19.89	20.06	19.67	19.93	1,930,918	+0.17(+0.88%)
May 29, 2003	20.21	20.59	19.55	19.76	3,524,044	-0.49(-2.41%)
May 28, 2003	19.69	20.37	19.67	20.24	5,426,598	+0.88(+4.54%)
May 27, 2003	18.50	19.43	18.36	19.36	2,786,717	+0.77(+4.17%)
May 23, 2003	18.92	19.18	18.57	18.59	4,866,619	-0.27(-1.41%)
May 22, 2003	18.64	19.09	18.60	18.85	3,995,206	+0.28(+1.50%)
May 21, 2003	18.36	18.81	18.04	18.58	3,414,598	+0.22(+1.22%)
May 20, 2003	18.39	18.98	18.28	18.35	4,203,640	-0.38(-2.05%)
May 19, 2003	18.85	19.02	18.21	18.74	4,239,740	-0.29(-1.50%)
May 16, 2003	19.37	19.44	18.93	19.02	3,228,082	-0.31(-1.62%)
May 15, 2003	19.71	19.76	19.23	19.34	4,830,233	-0.20(-1.00%)
May 14, 2003	19.69	20.36	19.23	19.53	14,772,049	-1.31(-6.26%)
May 13, 2003	21.57	21.57	20.73	20.84	4,414,653	-0.73(-3.40%)
May 12, 2003	20.94	21.81	20.81	21.57	3,736,203	+0.57(+2.69%)
May 09, 2003	21.30	21.40	20.73	21.00	3,111,186	-0.27(-1.28%)
May 08, 2003	21.21	21.98	20.67	21.28	5,283,631	+0.08(+0.36%)
May 07, 2003	21.64	21.64	20.78	21.20	7,533,719	-0.44(-2.03%)
May 06, 2003	22.76	22.86	21.11	21.64	5,836,161	-1.12(-4.91%)
May 05, 2003	22.34	23.02	22.30	22.76	1,935,359	+0.42(+1.87%)

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.