Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.59	22.77	22.29	22.56	479,221	-0.03(-0.14%)
Jul 30, 2003	22.40	22.78	22.35	22.59	449,370	-0.01(-0.04%)
Jul 29, 2003	23.43	23.51	22.58	22.60	1,037,634	-0.38(-1.66%)
Jul 28, 2003	22.59	23.23	22.48	22.98	648,706	+0.40(+1.76%)
Jul 25, 2003	22.53	22.63	22.11	22.59	487,732	+0.06(+0.25%)
Jul 24, 2003	21.40	23.19	21.22	22.53	1,748,633	+1.11(+5.19%)
Jul 23, 2003	21.48	21.65	21.18	21.42	1,287,791	-0.09(-0.41%)
Jul 22, 2003	21.26	21.65	21.08	21.51	504,755	+0.45(+2.16%)
Jul 21, 2003	21.40	21.40	20.92	21.05	305,418	-0.35(-1.63%)
Jul 18, 2003	21.44	21.48	21.12	21.40	226,103	+0.08(+0.38%)
Jul 17, 2003	21.61	21.61	21.16	21.32	318,247	-0.41(-1.90%)
Jul 16, 2003	22.17	22.32	21.52	21.73	364,627	-0.36(-1.61%)
Jul 15, 2003	22.61	22.61	21.98	22.09	382,390	-0.52(-2.29%)
Jul 14, 2003	22.86	22.86	22.46	22.61	236,341	-0.01(-0.04%)
Jul 11, 2003	22.29	22.74	22.13	22.62	535,223	+0.24(+1.09%)
Jul 10, 2003	22.09	22.47	21.85	22.38	737,396	+0.28(+1.28%)
Jul 09, 2003	21.52	22.23	21.48	22.09	762,683	+0.62(+2.87%)
Jul 08, 2003	21.89	21.89	21.08	21.48	645,129	-0.57(-2.57%)
Jul 07, 2003	22.09	22.50	22.04	22.04	345,754	+0.01(+0.04%)
Jul 03, 2003	21.99	22.05	21.60	22.03	373,262	+0.04(+0.18%)
Jul 02, 2003	20.81	22.05	20.79	21.99	721,977	+1.15(+5.52%)
Jul 01, 2003	20.79	20.90	20.59	20.84	224,130	+0.02(+0.08%)
Jun 30, 2003	20.75	21.02	20.64	20.83	362,283	+0.19(+0.90%)
Jun 27, 2003	20.54	20.96	20.49	20.64	164,551	+0.02(+0.08%)
Jun 26, 2003	20.84	20.88	20.20	20.62	286,052	-0.02(-0.08%)
Jun 25, 2003	20.73	20.79	20.40	20.64	343,411	+0.07(+0.35%)
Jun 24, 2003	20.73	20.82	20.15	20.57	563,840	-0.16(-0.78%)
Jun 23, 2003	20.31	21.60	20.31	20.73	1,297,166	+0.55(+2.73%)
Jun 20, 2003	19.78	20.27	19.78	20.18	830,157	+0.24(+1.18%)
Jun 19, 2003	19.29	20.04	19.29	19.94	767,494	+0.57(+2.93%)
Jun 18, 2003	19.34	19.44	19.09	19.38	412,858	-0.02(-0.08%)
Jun 17, 2003	19.52	19.63	19.01	19.39	547,558	-0.13(-0.66%)
Jun 16, 2003	19.38	19.54	19.34	19.52	445,299	+0.03(+0.17%)
Jun 13, 2003	19.81	19.81	19.13	19.49	662,645	-0.31(-1.56%)
Jun 12, 2003	19.83	20.11	19.78	19.80	592,211	-0.03(-0.16%)
Jun 11, 2003	19.52	19.95	19.46	19.83	542,007	+0.31(+1.58%)
Jun 10, 2003	19.88	19.93	19.38	19.52	381,526	-0.28(-1.39%)
Jun 09, 2003	19.46	19.98	19.46	19.80	464,049	+0.43(+2.22%)
Jun 06, 2003	20.04	20.19	19.23	19.37	585,180	-0.41(-2.09%)
Jun 05, 2003	19.38	19.86	19.31	19.78	670,416	+0.53(+2.74%)
Jun 04, 2003	19.21	19.38	19.15	19.25	761,080	+0.14(+0.72%)
Jun 03, 2003	19.10	19.54	18.94	19.12	1,238,821	+0.02(+0.08%)
Jun 02, 2003	18.65	19.13	17.71	19.10	3,414,745	+2.25(+13.38%)
May 30, 2003	16.23	16.92	16.19	16.85	738,876	+0.78(+4.84%)
May 29, 2003	16.21	16.34	15.95	16.07	378,936	-0.19(-1.15%)
May 28, 2003	16.20	16.56	15.85	16.25	687,932	+0.22(+1.37%)
May 27, 2003	16.22	16.22	15.65	16.04	994,214	-0.19(-1.15%)
May 23, 2003	16.59	16.59	16.10	16.22	687,192	-0.36(-2.15%)
May 22, 2003	16.81	16.99	16.50	16.58	423,959	-0.23(-1.35%)
May 21, 2003	16.32	16.86	16.32	16.81	294,687	+0.36(+2.22%)
May 20, 2003	16.38	16.62	16.38	16.44	273,224	+0.15(+0.90%)
May 19, 2003	16.48	16.69	16.15	16.29	541,884	-0.19(-1.13%)
May 16, 2003	17.06	17.19	16.06	16.48	1,126,571	-0.70(-4.06%)
May 15, 2003	17.58	17.58	17.02	17.18	744,550	-0.53(-2.98%)
May 14, 2003	17.80	17.80	17.19	17.71	391,148	+0.36(+2.06%)
May 13, 2003	17.53	17.53	17.10	17.35	481,441	-0.12(-0.70%)
May 12, 2003	17.02	17.56	17.02	17.47	448,260	+0.36(+2.13%)
May 09, 2003	17.35	17.38	17.02	17.11	582,590	-0.17(-0.99%)
May 08, 2003	17.11	17.43	16.82	17.28	2,476,655	+1.22(+7.63%)
May 07, 2003	15.70	16.08	15.58	16.05	457,758	+0.35(+2.22%)
May 06, 2003	15.14	15.70	15.13	15.70	371,041	+0.51(+3.36%)
May 05, 2003	15.30	15.32	14.88	15.19	639,948	-0.11(-0.69%)
May 02, 2003	15.28	15.54	15.24	15.30	337,860	-0.15(-0.94%)

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.