Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	46.00	46.75	37.50	41.50	63,712	-5.25(-11.23%)
Jul 30, 2003	47.75	48.75	45.75	46.75	23,392	-0.50(-1.06%)
Jul 29, 2003	51.25	52.50	44.00	47.25	74,336	-2.25(-4.55%)
Jul 28, 2003	43.75	49.75	42.75	49.50	107,836	+7.25(+17.16%)
Jul 25, 2003	40.00	43.75	39.50	42.25	56,112	+2.75(+6.96%)
Jul 24, 2003	38.00	40.25	37.50	39.50	36,220	+2.50(+6.76%)
Jul 23, 2003	41.50	41.50	35.75	37.00	41,396	-1.50(-3.90%)
Jul 22, 2003	36.00	41.00	35.50	38.50	103,940	+3.50(+10.00%)
Jul 21, 2003	31.50	35.50	31.25	35.00	49,940	+3.75(+12.00%)
Jul 18, 2003	31.25	31.75	30.00	31.25	15,472	+0.77(+2.54%)
Jul 17, 2003	31.00	31.50	29.75	30.48	14,232	-0.02(-0.08%)
Jul 16, 2003	30.25	31.00	30.00	30.50	7,472	-0.25(-0.81%)
Jul 15, 2003	30.50	31.50	30.00	30.75	7,624	+0.00(+0.00%)
Jul 14, 2003	31.75	32.25	30.00	30.75	22,808	+0.00(+0.00%)
Jul 11, 2003	32.00	32.00	30.50	30.75	11,428	-0.75(-2.38%)
Jul 10, 2003	32.25	32.25	31.00	31.50	10,808	-0.75(-2.33%)
Jul 09, 2003	31.75	32.25	31.25	32.25	9,832	+0.75(+2.38%)
Jul 08, 2003	32.50	32.75	30.25	31.50	29,024	-0.75(-2.33%)
Jul 07, 2003	32.25	33.25	31.50	32.25	24,224	+0.50(+1.57%)
Jul 03, 2003	33.00	33.00	31.50	31.75	6,536	-0.75(-2.31%)
Jul 02, 2003	30.75	33.50	30.75	32.50	30,435	-0.50(-1.52%)
Jul 01, 2003	32.50	33.50	31.25	33.00	13,752	+1.00(+3.12%)
Jun 30, 2003	33.00	33.75	31.25	32.00	9,142	-1.00(-3.03%)
Jun 27, 2003	33.75	33.75	30.00	33.00	22,200	-0.25(-0.75%)
Jun 26, 2003	31.50	33.50	31.50	33.25	31,024	+2.25(+7.26%)
Jun 25, 2003	31.75	33.75	29.75	31.00	14,408	+0.50(+1.64%)
Jun 24, 2003	31.25	32.00	28.75	30.50	11,236	-0.25(-0.81%)
Jun 23, 2003	30.50	31.25	29.50	30.75	14,940	+0.50(+1.65%)
Jun 20, 2003	28.75	31.00	28.75	30.25	18,616	+0.75(+2.54%)
Jun 19, 2003	28.75	30.25	28.50	29.50	25,644	+0.75(+2.61%)
Jun 18, 2003	29.00	30.50	28.00	28.75	18,876	-1.25(-4.17%)
Jun 17, 2003	30.50	30.75	29.00	30.00	8,972	+0.25(+0.84%)
Jun 16, 2003	32.25	33.75	29.00	29.75	14,904	+1.00(+3.48%)
Jun 13, 2003	30.00	31.00	26.25	28.75	59,460	-1.00(-3.36%)
Jun 12, 2003	31.50	32.50	28.75	29.75	34,732	-1.77(-5.63%)
Jun 11, 2003	33.50	34.25	30.25	31.52	28,096	-0.98(-3.00%)
Jun 10, 2003	30.00	35.00	28.25	32.50	51,360	-2.50(-7.14%)
Jun 09, 2003	33.25	36.00	34.00	35.00	20,474	+1.75(+5.26%)
Jun 06, 2003	31.75	34.50	31.00	33.25	29,108	+2.00(+6.40%)
Jun 05, 2003	33.25	36.25	31.00	31.25	45,020	-1.00(-3.10%)
Jun 04, 2003	30.00	36.25	29.50	32.25	40,936	+2.75(+9.32%)
Jun 03, 2003	30.75	31.25	28.00	29.50	49,500	+1.50(+5.36%)
Jun 02, 2003	25.50	29.75	25.25	28.00	95,192	+2.75(+10.89%)
May 30, 2003	25.00	26.00	24.75	25.25	17,380	+0.25(+1.00%)
May 29, 2003	25.50	25.75	24.00	25.00	11,480	-0.50(-1.96%)
May 28, 2003	25.75	26.25	24.00	25.50	27,744	+0.50(+2.00%)
May 27, 2003	23.75	25.25	22.75	25.00	38,804	+2.25(+9.89%)
May 23, 2003	23.50	23.50	22.50	22.75	9,468	-0.75(-3.19%)
May 22, 2003	23.50	24.00	22.75	23.50	13,076	+0.00(+0.00%)
May 21, 2003	24.00	24.50	23.00	23.50	26,344	-0.75(-3.09%)
May 20, 2003	24.50	24.75	23.75	24.25	18,528	+0.25(+1.04%)
May 19, 2003	24.50	24.50	22.75	24.00	14,632	+0.75(+3.23%)
May 16, 2003	23.50	23.75	22.00	23.25	26,352	-1.50(-6.06%)
May 15, 2003	24.00	25.00	23.75	24.75	10,728	+0.50(+2.06%)
May 14, 2003	25.75	25.75	23.25	24.25	22,752	-1.50(-5.83%)
May 13, 2003	23.00	28.50	22.50	25.75	26,552	+2.75(+11.96%)
May 12, 2003	23.00	23.25	22.25	23.00	8,948	+0.00(+0.00%)
May 09, 2003	22.50	23.00	22.50	23.00	5,220	+0.00(+0.00%)
May 08, 2003	23.00	23.00	22.00	23.00	20,904	+0.75(+3.37%)
May 07, 2003	23.00	23.00	22.00	22.25	14,524	-0.25(-1.11%)
May 06, 2003	23.50	23.75	21.75	22.50	14,756	-1.00(-4.26%)
May 05, 2003	23.75	24.00	23.00	23.50	8,172	+0.50(+2.17%)
May 02, 2003	24.00	24.00	21.25	23.00	3,704	-1.00(-4.17%)

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.