Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.48	22.70	22.22	22.23	11,853,604	-0.07(-0.32%)
Jul 30, 2003	22.50	22.54	21.78	22.30	18,773,048	-0.19(-0.86%)
Jul 29, 2003	22.70	22.92	22.42	22.50	12,855,369	-0.13(-0.57%)
Jul 28, 2003	22.94	23.07	22.41	22.62	13,379,828	-0.18(-0.78%)
Jul 25, 2003	22.59	22.83	22.02	22.80	14,061,472	+0.37(+1.65%)
Jul 24, 2003	22.92	23.14	22.42	22.43	9,957,858	-0.46(-1.99%)
Jul 23, 2003	22.82	23.04	22.57	22.89	11,264,026	+0.26(+1.13%)
Jul 22, 2003	23.03	23.03	22.37	22.63	17,425,480	-0.28(-1.21%)
Jul 21, 2003	23.66	23.68	22.91	22.91	10,451,723	-0.66(-2.81%)
Jul 18, 2003	23.87	23.88	23.27	23.57	8,821,365	-0.01(-0.06%)
Jul 17, 2003	23.87	24.35	23.45	23.59	10,002,207	-0.29(-1.19%)
Jul 16, 2003	23.62	23.96	23.22	23.87	14,680,663	+0.24(+1.00%)
Jul 15, 2003	23.91	24.62	23.57	23.64	14,481,938	-0.15(-0.63%)
Jul 14, 2003	24.01	24.23	23.69	23.78	10,463,232	+0.15(+0.63%)
Jul 11, 2003	23.80	23.87	23.49	23.64	14,973,417	+0.53(+2.28%)
Jul 10, 2003	23.86	23.86	22.80	23.11	16,192,572	-0.76(-3.17%)
Jul 09, 2003	24.38	24.58	23.75	23.86	19,259,194	-0.76(-3.07%)
Jul 08, 2003	24.05	24.73	23.98	24.62	10,686,095	+0.56(+2.31%)
Jul 07, 2003	23.98	24.16	23.93	24.06	9,360,000	+0.26(+1.11%)
Jul 03, 2003	23.76	23.91	23.41	23.80	5,829,685	-0.03(-0.12%)
Jul 02, 2003	23.66	23.91	23.63	23.83	10,651,711	+0.24(+1.03%)
Jul 01, 2003	23.60	23.67	22.94	23.59	12,361,223	-0.01(-0.06%)
Jun 30, 2003	23.44	24.26	23.41	23.60	15,133,969	+0.46(+2.00%)
Jun 27, 2003	23.41	23.49	23.11	23.14	9,953,788	+0.00(+0.00%)
Jun 26, 2003	23.30	23.73	22.79	23.14	10,679,780	+0.01(+0.06%)
Jun 25, 2003	23.05	23.63	23.02	23.12	12,140,324	+0.16(+0.71%)
Jun 24, 2003	22.87	23.09	22.69	22.96	13,803,242	+0.21(+0.94%)
Jun 23, 2003	23.06	23.29	22.50	22.74	10,411,726	-0.41(-1.75%)
Jun 20, 2003	23.53	23.58	23.12	23.15	19,273,088	-0.31(-1.31%)
Jun 19, 2003	23.87	24.12	23.42	23.46	11,067,406	-0.36(-1.53%)
Jun 18, 2003	24.53	24.54	23.68	23.82	16,863,408	-0.72(-2.93%)
Jun 17, 2003	24.51	24.73	24.46	24.54	10,540,841	-0.01(-0.06%)
Jun 16, 2003	24.09	24.74	23.93	24.55	14,028,211	+0.64(+2.68%)
Jun 13, 2003	23.62	23.98	23.44	23.91	14,562,494	+0.45(+1.91%)
Jun 12, 2003	23.66	23.73	23.19	23.46	9,231,867	+0.03(+0.12%)
Jun 11, 2003	23.13	23.44	23.03	23.44	8,634,569	+0.24(+1.01%)
Jun 10, 2003	23.13	23.26	22.94	23.20	8,659,410	+0.01(+0.03%)
Jun 09, 2003	23.41	23.51	22.98	23.19	9,152,714	-0.22(-0.94%)
Jun 06, 2003	23.56	23.80	23.26	23.41	13,493,085	+0.03(+0.12%)
Jun 05, 2003	23.12	23.43	22.87	23.39	13,593,991	+0.24(+1.02%)
Jun 04, 2003	23.29	23.34	23.07	23.15	10,661,114	-0.14(-0.61%)
Jun 03, 2003	23.25	23.43	22.91	23.29	10,852,120	+0.04(+0.15%)
Jun 02, 2003	23.34	23.58	23.08	23.26	13,929,830	+0.11(+0.46%)
May 30, 2003	23.02	23.16	22.84	23.15	11,828,904	-0.01(-0.03%)
May 29, 2003	22.79	23.21	22.09	23.16	14,402,223	+0.53(+2.33%)
May 28, 2003	22.51	22.96	22.45	22.63	14,437,309	+0.22(+0.99%)
May 27, 2003	21.48	22.50	21.46	22.41	14,050,525	+0.65(+2.98%)
May 23, 2003	21.92	21.96	21.73	21.76	7,843,318	-0.21(-0.97%)
May 22, 2003	21.82	22.11	21.68	21.97	14,875,177	+0.16(+0.72%)
May 21, 2003	21.55	21.98	21.41	21.82	18,575,586	-0.04(-0.16%)
May 20, 2003	21.77	22.37	21.66	21.85	55,272,052	+1.85(+9.26%)
May 19, 2003	20.13	20.73	19.84	20.00	23,165,768	-0.80(-3.84%)
May 16, 2003	20.73	20.80	20.39	20.80	15,794,701	-0.13(-0.61%)
May 15, 2003	21.28	21.30	20.41	20.93	18,145,578	-0.16(-0.78%)
May 14, 2003	21.41	21.52	20.98	21.09	12,337,645	-0.25(-1.17%)
May 13, 2003	21.06	21.55	21.06	21.34	11,778,100	-0.09(-0.43%)
May 12, 2003	21.02	21.43	20.96	21.43	15,630,500	+0.26(+1.25%)
May 09, 2003	20.98	21.19	20.77	21.17	10,595,995	+0.34(+1.64%)
May 08, 2003	20.91	21.23	20.67	20.83	10,913,590	-0.26(-1.22%)
May 07, 2003	21.02	21.30	20.78	21.08	13,542,064	+0.08(+0.37%)
May 06, 2003	20.78	21.15	20.78	21.01	19,123,344	+0.40(+1.94%)
May 05, 2003	20.31	20.88	20.02	20.61	20,414,214	+0.29(+1.44%)
May 02, 2003	19.81	20.38	19.72	20.31	14,113,679	+0.72(+3.67%)

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.