Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.96	21.16	20.71	20.72	12,715,854	-0.07(-0.32%)
Jul 30, 2003	20.98	21.02	20.30	20.79	20,138,630	-0.18(-0.86%)
Jul 29, 2003	21.16	21.37	20.90	20.97	13,790,488	-0.12(-0.57%)
Jul 28, 2003	21.39	21.50	20.89	21.09	14,353,098	-0.17(-0.78%)
Jul 25, 2003	21.06	21.28	20.53	21.26	15,084,325	+0.35(+1.65%)
Jul 24, 2003	21.36	21.57	20.90	20.91	10,682,209	-0.43(-1.99%)
Jul 23, 2003	21.28	21.48	21.04	21.33	12,083,388	+0.24(+1.13%)
Jul 22, 2003	21.47	21.47	20.86	21.10	18,693,038	-0.26(-1.21%)
Jul 21, 2003	22.05	22.08	21.35	21.35	11,211,998	-0.62(-2.81%)
Jul 18, 2003	22.25	22.26	21.69	21.97	9,463,045	-0.01(-0.06%)
Jul 17, 2003	22.25	22.70	21.86	21.99	10,729,783	-0.27(-1.19%)
Jul 16, 2003	22.02	22.34	21.65	22.25	15,748,557	+0.22(+0.99%)
Jul 15, 2003	22.28	22.95	21.97	22.03	15,535,377	-0.14(-0.63%)
Jul 14, 2003	22.38	22.58	22.09	22.17	11,224,343	+0.14(+0.63%)
Jul 11, 2003	22.19	22.25	21.89	22.03	16,062,607	+0.49(+2.28%)
Jul 10, 2003	22.24	22.24	21.26	21.54	17,370,444	-0.70(-3.17%)
Jul 09, 2003	22.73	22.91	22.14	22.24	20,660,138	-0.70(-3.07%)
Jul 08, 2003	22.42	23.05	22.35	22.95	11,463,419	+0.52(+2.31%)
Jul 07, 2003	22.35	22.52	22.31	22.43	10,040,861	+0.25(+1.11%)
Jul 03, 2003	22.15	22.29	21.82	22.19	6,253,745	-0.03(-0.12%)
Jul 02, 2003	22.05	22.28	22.03	22.21	11,426,534	+0.23(+1.03%)
Jul 01, 2003	22.00	22.07	21.38	21.99	13,260,398	-0.01(-0.06%)
Jun 30, 2003	21.85	22.62	21.82	22.00	16,234,837	+0.43(+2.00%)
Jun 27, 2003	21.82	21.90	21.55	21.57	10,677,843	+0.00(+0.00%)
Jun 26, 2003	21.72	22.13	21.25	21.57	11,456,644	+0.01(+0.06%)
Jun 25, 2003	21.49	22.03	21.46	21.55	13,023,430	+0.15(+0.71%)
Jun 24, 2003	21.32	21.52	21.15	21.40	14,807,311	+0.20(+0.94%)
Jun 23, 2003	21.49	21.71	20.98	21.20	11,169,091	-0.38(-1.75%)
Jun 20, 2003	21.93	21.98	21.55	21.58	20,675,044	-0.29(-1.31%)
Jun 19, 2003	22.25	22.48	21.83	21.87	11,872,466	-0.34(-1.53%)
Jun 18, 2003	22.87	22.88	22.08	22.21	18,090,080	-0.67(-2.93%)
Jun 17, 2003	22.85	23.05	22.80	22.88	11,307,598	-0.01(-0.06%)
Jun 16, 2003	22.46	23.06	22.30	22.89	15,048,645	+0.60(+2.68%)
Jun 13, 2003	22.02	22.36	21.85	22.29	15,621,793	+0.42(+1.91%)
Jun 12, 2003	22.05	22.12	21.62	21.87	9,903,407	+0.03(+0.12%)
Jun 11, 2003	21.56	21.85	21.47	21.85	9,262,661	+0.22(+1.01%)
Jun 10, 2003	21.56	21.69	21.39	21.63	9,289,309	+0.01(+0.03%)
Jun 09, 2003	21.83	21.92	21.42	21.62	9,818,496	-0.21(-0.94%)
Jun 06, 2003	21.97	22.19	21.69	21.83	14,474,593	+0.03(+0.12%)
Jun 05, 2003	21.55	21.84	21.32	21.80	14,582,839	+0.22(+1.02%)
Jun 04, 2003	21.71	21.76	21.50	21.58	11,436,621	-0.13(-0.61%)
Jun 03, 2003	21.67	21.84	21.35	21.71	11,641,521	+0.03(+0.15%)
Jun 02, 2003	21.75	21.98	21.51	21.68	14,943,108	+0.10(+0.46%)
May 30, 2003	21.45	21.59	21.29	21.58	12,689,357	-0.01(-0.03%)
May 29, 2003	21.24	21.63	20.59	21.59	15,449,863	+0.49(+2.33%)
May 28, 2003	20.98	21.40	20.92	21.10	15,487,501	+0.21(+0.99%)
May 27, 2003	20.03	20.98	20.01	20.89	15,072,582	+0.60(+2.98%)
May 23, 2003	20.43	20.47	20.26	20.29	8,413,854	-0.20(-0.97%)
May 22, 2003	20.34	20.61	20.21	20.48	15,957,221	+0.15(+0.72%)
May 21, 2003	20.09	20.49	19.96	20.34	19,926,804	-0.03(-0.16%)
May 20, 2003	20.29	20.86	20.19	20.37	59,292,628	+1.73(+9.26%)
May 19, 2003	18.76	19.33	18.50	18.64	24,850,882	-0.74(-3.84%)
May 16, 2003	19.32	19.39	19.01	19.39	16,943,632	-0.12(-0.61%)
May 15, 2003	19.83	19.86	19.03	19.51	19,465,516	-0.15(-0.78%)
May 14, 2003	19.96	20.06	19.55	19.66	13,235,105	-0.23(-1.17%)
May 13, 2003	19.63	20.09	19.63	19.89	12,634,857	-0.09(-0.43%)
May 12, 2003	19.59	19.98	19.54	19.98	16,767,487	+0.25(+1.25%)
May 09, 2003	19.56	19.75	19.36	19.73	11,366,765	+0.32(+1.64%)
May 08, 2003	19.50	19.79	19.27	19.42	11,707,462	-0.24(-1.22%)
May 07, 2003	19.59	19.86	19.38	19.65	14,527,135	+0.07(+0.37%)
May 06, 2003	19.37	19.71	19.37	19.58	20,514,406	+0.37(+1.94%)
May 05, 2003	18.94	19.47	18.66	19.21	21,899,174	+0.27(+1.44%)
May 02, 2003	18.47	19.00	18.39	18.94	15,140,330	+0.67(+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.