Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.23	17.41	16.97	17.05	16,142,065	+0.00(+0.03%)
Jul 30, 2003	17.20	17.21	16.85	17.04	13,790,757	-0.12(-0.67%)
Jul 29, 2003	17.25	17.25	16.93	17.16	13,566,376	+0.00(+0.00%)
Jul 28, 2003	17.60	17.63	17.04	17.16	14,478,922	-0.31(-1.76%)
Jul 25, 2003	17.11	17.47	16.67	17.46	19,752,582	+0.34(+1.97%)
Jul 24, 2003	17.11	17.31	17.09	17.13	11,266,469	+0.03(+0.15%)
Jul 23, 2003	17.12	17.32	17.00	17.10	11,421,376	-0.06(-0.35%)
Jul 22, 2003	16.83	17.42	16.77	17.16	15,487,463	+0.00(+0.02%)
Jul 21, 2003	17.15	17.21	16.99	17.16	13,570,600	-0.00(-0.02%)
Jul 18, 2003	17.04	17.21	17.02	17.16	17,209,752	+0.19(+1.13%)
Jul 17, 2003	16.84	17.03	16.74	16.97	17,427,092	-0.07(-0.42%)
Jul 16, 2003	17.04	17.17	16.88	17.04	24,198,194	-0.21(-1.23%)
Jul 15, 2003	17.25	17.41	16.52	17.26	70,344,904	-0.62(-3.48%)
Jul 14, 2003	18.18	18.25	17.71	17.88	22,127,126	+0.06(+0.36%)
Jul 11, 2003	18.30	18.48	17.62	17.81	34,146,304	-0.59(-3.22%)
Jul 10, 2003	18.38	18.73	18.23	18.41	28,745,198	-0.34(-1.82%)
Jul 09, 2003	19.19	19.22	18.11	18.75	75,723,712	-1.18(-5.92%)
Jul 08, 2003	19.90	20.05	19.73	19.93	18,389,396	-0.04(-0.21%)
Jul 07, 2003	19.84	20.02	19.71	19.97	16,110,379	+0.32(+1.63%)
Jul 03, 2003	20.00	20.00	19.64	19.65	10,338,197	-0.20(-1.01%)
Jul 02, 2003	19.75	19.85	19.68	19.85	13,737,009	+0.17(+0.87%)
Jul 01, 2003	19.32	19.71	19.25	19.68	14,466,247	+0.32(+1.65%)
Jun 30, 2003	19.41	19.56	19.33	19.36	19,110,186	+0.14(+0.75%)
Jun 27, 2003	19.09	19.68	19.01	19.22	19,866,652	+0.14(+0.71%)
Jun 26, 2003	19.08	19.17	18.75	19.08	18,144,126	+0.35(+1.84%)
Jun 25, 2003	19.17	19.36	18.64	18.73	26,798,996	-0.46(-2.40%)
Jun 24, 2003	18.77	19.24	18.70	19.19	27,126,414	+0.51(+2.74%)
Jun 23, 2003	18.59	18.95	18.52	18.68	19,921,808	+0.36(+1.95%)
Jun 20, 2003	18.73	18.79	18.27	18.32	29,553,298	-0.26(-1.42%)
Jun 19, 2003	18.87	19.02	18.53	18.59	18,806,474	-0.26(-1.38%)
Jun 18, 2003	18.35	18.87	18.32	18.85	20,352,966	+0.50(+2.72%)
Jun 17, 2003	18.49	18.53	18.04	18.35	19,882,376	+0.08(+0.44%)
Jun 16, 2003	17.96	18.32	17.96	18.27	16,033,864	+0.30(+1.66%)
Jun 13, 2003	18.15	18.21	17.47	17.97	21,809,566	-0.33(-1.82%)
Jun 12, 2003	18.21	18.38	17.94	18.30	24,552,134	-0.31(-1.65%)
Jun 11, 2003	18.48	18.65	18.40	18.61	14,148,452	-0.05(-0.27%)
Jun 10, 2003	18.43	18.79	18.43	18.66	21,439,666	+0.32(+1.74%)
Jun 09, 2003	18.53	18.53	18.16	18.34	12,881,966	-0.19(-1.03%)
Jun 06, 2003	18.45	18.68	18.43	18.53	19,861,722	+0.09(+0.46%)
Jun 05, 2003	18.30	18.48	18.20	18.45	16,225,856	+0.04(+0.23%)
Jun 04, 2003	18.13	18.46	18.07	18.41	21,119,524	+0.20(+1.12%)
Jun 03, 2003	17.94	18.20	17.87	18.20	18,978,046	+0.26(+1.42%)
Jun 02, 2003	17.83	18.09	17.68	17.95	22,706,856	+0.35(+1.99%)
May 30, 2003	17.50	17.75	17.47	17.60	22,747,696	+0.00(+0.00%)
May 29, 2003	17.61	17.85	17.54	17.60	26,404,686	-0.01(-0.07%)
May 28, 2003	17.83	17.85	17.55	17.61	32,253,148	-0.32(-1.81%)
May 27, 2003	17.48	18.07	17.39	17.93	57,887,756	-0.09(-0.52%)
May 23, 2003	17.31	18.09	17.24	18.03	51,992,116	+0.54(+3.07%)
May 22, 2003	16.58	17.70	16.58	17.49	92,241,312	+1.17(+7.18%)
May 21, 2003	14.90	16.57	14.88	16.32	98,847,176	+1.44(+9.71%)
May 20, 2003	14.37	14.92	14.37	14.87	32,722,330	+0.59(+4.15%)
May 19, 2003	14.19	14.42	14.17	14.28	15,866,282	+0.09(+0.66%)
May 16, 2003	14.38	14.48	14.19	14.19	17,298,004	-0.19(-1.30%)
May 15, 2003	14.28	14.42	14.19	14.38	16,459,860	+0.13(+0.93%)
May 14, 2003	14.25	14.31	14.13	14.24	19,577,490	+0.11(+0.75%)
May 13, 2003	14.21	14.23	14.06	14.14	21,775,064	+0.03(+0.24%)
May 12, 2003	13.86	14.17	13.74	14.10	27,213,490	+0.60(+4.42%)
May 09, 2003	13.21	13.65	13.17	13.51	15,143,616	+0.29(+2.16%)
May 08, 2003	13.28	13.38	13.14	13.22	17,272,420	-0.14(-1.08%)
May 07, 2003	13.21	13.48	13.21	13.37	18,963,494	+0.14(+1.06%)
May 06, 2003	13.10	13.34	13.10	13.22	16,697,150	+0.04(+0.29%)
May 05, 2003	13.13	13.24	13.05	13.19	14,681,710	-0.01(-0.06%)
May 02, 2003	12.87	13.29	12.87	13.20	16,001,240	+0.22(+1.71%)

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.