Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.00	27.99	26.88	27.57	820,100	+0.81(+3.03%)
Jul 30, 2003	26.77	26.93	26.47	26.76	1,159,600	-0.16(-0.59%)
Jul 29, 2003	27.60	27.77	26.92	26.92	1,011,900	-0.68(-2.46%)
Jul 28, 2003	27.92	28.20	27.55	27.60	1,172,200	-0.57(-2.02%)
Jul 25, 2003	28.28	28.29	27.17	28.17	2,400,500	-0.89(-3.06%)
Jul 24, 2003	30.50	30.72	29.06	29.06	1,022,700	-1.27(-4.19%)
Jul 23, 2003	30.60	30.67	30.07	30.33	563,800	+0.17(+0.56%)
Jul 22, 2003	30.00	30.40	29.81	30.16	319,700	+0.33(+1.11%)
Jul 21, 2003	30.00	30.00	29.51	29.83	457,400	-0.12(-0.40%)
Jul 18, 2003	29.74	30.05	29.04	29.95	636,300	+0.46(+1.56%)
Jul 17, 2003	30.15	30.16	29.42	29.49	654,600	-1.05(-3.44%)
Jul 16, 2003	31.46	31.58	30.17	30.54	567,700	-0.78(-2.49%)
Jul 15, 2003	31.31	31.64	31.00	31.32	510,500	+0.03(+0.10%)
Jul 14, 2003	31.70	31.96	31.20	31.29	742,200	-0.21(-0.67%)
Jul 11, 2003	31.12	31.72	30.91	31.50	608,600	+0.13(+0.41%)
Jul 10, 2003	31.90	31.91	30.64	31.37	1,010,400	-0.88(-2.73%)
Jul 09, 2003	30.01	32.80	30.01	32.25	3,395,400	+3.84(+13.52%)
Jul 08, 2003	28.45	28.95	28.25	28.41	604,700	-0.39(-1.35%)
Jul 07, 2003	27.49	28.83	27.49	28.80	855,300	+1.48(+5.42%)
Jul 03, 2003	27.40	27.97	27.21	27.32	417,800	-0.07(-0.26%)
Jul 02, 2003	27.13	27.56	26.64	27.39	637,900	+0.26(+0.96%)
Jul 01, 2003	25.65	27.16	25.35	27.13	1,197,200	+1.51(+5.89%)
Jun 30, 2003	25.58	25.75	24.96	25.62	552,600	+0.40(+1.59%)
Jun 27, 2003	25.32	25.72	25.03	25.22	510,600	-0.14(-0.55%)
Jun 26, 2003	24.75	25.39	24.69	25.36	929,800	+0.21(+0.83%)
Jun 25, 2003	25.27	25.58	24.92	25.15	497,400	-0.08(-0.32%)
Jun 24, 2003	25.93	26.04	24.97	25.23	682,500	-0.37(-1.45%)
Jun 23, 2003	26.35	26.35	25.28	25.60	576,300	-0.75(-2.85%)
Jun 20, 2003	26.90	26.90	26.00	26.35	691,800	-0.49(-1.83%)
Jun 19, 2003	27.28	27.40	26.76	26.84	289,800	-0.44(-1.61%)
Jun 18, 2003	26.70	27.71	26.56	27.28	364,900	+0.13(+0.48%)
Jun 17, 2003	27.34	27.38	26.92	27.15	259,600	-0.23(-0.84%)
Jun 16, 2003	26.48	27.42	26.48	27.38	657,900	+0.69(+2.59%)
Jun 13, 2003	27.27	27.31	26.45	26.69	881,500	-0.83(-3.02%)
Jun 12, 2003	25.37	27.73	25.31	27.52	1,766,200	+2.03(+7.96%)
Jun 11, 2003	24.90	25.49	24.40	25.49	591,100	+0.66(+2.66%)
Jun 10, 2003	24.65	24.98	24.37	24.83	503,800	+0.22(+0.89%)
Jun 09, 2003	25.75	25.85	24.32	24.61	663,400	-1.22(-4.72%)
Jun 06, 2003	25.00	25.85	25.00	25.83	1,304,300	+0.97(+3.90%)
Jun 05, 2003	24.30	24.86	23.93	24.86	696,300	+0.01(+0.04%)
Jun 04, 2003	23.92	24.91	23.77	24.85	1,204,800	+0.94(+3.93%)
Jun 03, 2003	25.38	25.38	23.55	23.91	2,323,600	-1.61(-6.31%)
Jun 02, 2003	25.16	25.74	25.16	25.52	730,900	+0.45(+1.79%)
May 30, 2003	24.59	25.18	24.46	25.07	325,600	+0.55(+2.24%)
May 29, 2003	24.33	24.90	24.27	24.52	441,900	+0.14(+0.57%)
May 28, 2003	24.25	24.47	23.94	24.38	414,900	+0.20(+0.83%)
May 27, 2003	23.15	24.22	23.05	24.18	475,000	+0.76(+3.25%)
May 23, 2003	23.66	23.82	23.35	23.42	196,000	-0.23(-0.97%)
May 22, 2003	23.35	23.78	23.21	23.65	497,100	+0.15(+0.64%)
May 21, 2003	22.75	23.50	22.74	23.50	540,700	+0.59(+2.58%)
May 20, 2003	23.16	23.27	22.72	22.91	480,500	-0.26(-1.12%)
May 19, 2003	23.45	23.78	23.01	23.17	510,500	-0.36(-1.53%)
May 16, 2003	23.70	24.09	23.23	23.53	562,000	-0.44(-1.84%)
May 15, 2003	23.40	24.20	23.40	23.97	485,300	+0.66(+2.83%)
May 14, 2003	23.50	23.56	23.25	23.31	473,700	-0.05(-0.21%)
May 13, 2003	23.28	23.61	23.16	23.36	487,700	-0.26(-1.10%)
May 12, 2003	22.85	23.80	22.82	23.62	444,600	+0.62(+2.70%)
May 09, 2003	22.51	23.35	22.48	23.00	577,700	+0.49(+2.18%)
May 08, 2003	22.50	22.80	22.30	22.51	561,700	-0.24(-1.05%)
May 07, 2003	22.97	22.97	22.45	22.75	605,000	-0.24(-1.04%)
May 06, 2003	22.76	23.39	22.59	22.99	610,300	+0.23(+1.01%)
May 05, 2003	22.81	23.07	22.23	22.76	509,200	-0.25(-1.09%)
May 02, 2003	22.21	23.07	22.10	23.01	580,200	+0.70(+3.14%)

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.