Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.29	19.36	19.21	19.34	47,317,104	+0.01(+0.04%)
Aug 28, 2003	19.32	19.38	19.13	19.33	63,373,624	+0.07(+0.34%)
Aug 27, 2003	19.33	19.38	19.18	19.27	42,011,056	-0.11(-0.56%)
Aug 26, 2003	19.18	19.45	18.93	19.37	65,204,156	+0.05(+0.26%)
Aug 25, 2003	19.18	19.35	19.13	19.32	49,552,332	+0.20(+1.07%)
Aug 22, 2003	19.53	19.65	19.11	19.12	90,301,024	-0.01(-0.08%)
Aug 21, 2003	19.43	19.49	19.05	19.13	87,498,448	-0.15(-0.79%)
Aug 20, 2003	19.18	19.35	18.96	19.29	77,811,768	-0.12(-0.64%)
Aug 19, 2003	18.85	19.43	18.79	19.41	100,046,944	+0.67(+3.58%)
Aug 18, 2003	18.64	18.83	18.57	18.74	62,833,568	+0.12(+0.63%)
Aug 15, 2003	18.67	18.71	18.54	18.62	37,861,224	-0.07(-0.35%)
Aug 14, 2003	18.71	18.75	18.61	18.69	51,205,408	+0.02(+0.12%)
Aug 13, 2003	18.81	18.88	18.59	18.67	54,357,688	-0.09(-0.51%)
Aug 12, 2003	18.75	18.79	18.56	18.76	52,398,656	+0.09(+0.47%)
Aug 11, 2003	18.67	18.95	18.62	18.67	49,965,120	+0.02(+0.12%)
Aug 08, 2003	18.87	18.94	18.59	18.65	45,586,956	-0.09(-0.51%)
Aug 07, 2003	18.75	18.82	18.56	18.75	60,695,708	+0.04(+0.23%)
Aug 06, 2003	18.62	19.10	18.54	18.70	77,202,320	-0.01(-0.04%)
Aug 05, 2003	19.18	19.35	18.67	18.71	80,673,168	-0.38(-1.99%)
Aug 04, 2003	19.07	19.26	18.78	19.09	71,073,160	+0.01(+0.04%)
Aug 01, 2003	19.20	19.33	19.05	19.08	58,489,412	-0.18(-0.91%)
Jul 31, 2003	19.40	19.68	19.18	19.26	88,461,304	+0.13(+0.69%)
Jul 30, 2003	19.29	19.37	19.08	19.13	56,556,576	-0.18(-0.91%)
Jul 29, 2003	19.60	19.62	19.13	19.30	85,562,592	-0.10(-0.53%)
Jul 28, 2003	19.64	19.69	19.32	19.40	72,215,120	-0.20(-1.04%)
Jul 25, 2003	19.16	19.65	19.01	19.61	74,292,360	+0.65(+3.42%)
Jul 24, 2003	19.53	19.63	18.94	18.96	73,447,040	-0.33(-1.70%)
Jul 23, 2003	19.27	19.43	19.06	19.29	68,333,944	+0.05(+0.27%)
Jul 22, 2003	19.16	19.37	19.05	19.24	71,025,712	+0.25(+1.31%)
Jul 21, 2003	19.59	19.62	18.96	18.99	66,486,132	-0.62(-3.16%)
Jul 18, 2003	19.77	19.86	19.51	19.61	86,930,280	+0.15(+0.75%)
Jul 17, 2003	19.79	19.88	19.35	19.46	99,844,120	-0.61(-3.02%)
Jul 16, 2003	20.10	20.14	19.83	20.07	68,348,616	+0.18(+0.92%)
Jul 15, 2003	20.03	20.07	19.76	19.88	73,462,120	-0.09(-0.47%)
Jul 14, 2003	20.15	20.28	19.72	19.98	82,920,336	+0.07(+0.33%)
Jul 11, 2003	19.65	20.02	19.61	19.91	69,086,976	+0.29(+1.49%)
Jul 10, 2003	19.87	19.99	19.39	19.62	75,907,584	-0.41(-2.04%)
Jul 09, 2003	20.10	20.20	19.87	20.03	85,438,616	-0.17(-0.83%)
Jul 08, 2003	19.88	20.27	19.87	20.20	84,884,712	+0.20(+1.02%)
Jul 07, 2003	19.70	20.09	19.65	19.99	122,000,040	+0.67(+3.47%)
Jul 03, 2003	19.46	19.65	19.26	19.32	54,088,896	-0.28(-1.41%)
Jul 02, 2003	19.32	19.64	19.29	19.60	129,005,784	+0.53(+2.79%)
Jul 01, 2003	18.66	19.10	18.51	19.07	83,553,368	+0.37(+1.99%)
Jun 30, 2003	18.92	19.05	18.59	18.70	65,927,016	+0.01(+0.04%)
Jun 27, 2003	18.92	19.21	18.62	18.69	104,280,984	-0.09(-0.47%)
Jun 26, 2003	18.51	19.33	18.38	18.78	70,980,592	+0.36(+1.94%)
Jun 25, 2003	18.70	18.95	18.33	18.42	82,946,528	-0.32(-1.71%)
Jun 24, 2003	18.70	18.99	18.61	18.74	71,065,888	-0.06(-0.31%)
Jun 23, 2003	19.06	19.13	18.59	18.80	72,113,912	-0.40(-2.09%)
Jun 20, 2003	19.21	19.24	18.97	19.20	118,006,680	+0.19(+1.00%)
Jun 19, 2003	19.02	19.24	18.97	19.01	87,257,360	+0.00(+0.00%)
Jun 18, 2003	18.94	19.27	18.75	19.01	123,367,176	+0.08(+0.42%)
Jun 17, 2003	18.70	19.06	18.62	18.93	167,603,040	+0.42(+2.25%)
Jun 16, 2003	18.08	18.54	17.99	18.51	95,529,176	+0.54(+3.00%)
Jun 13, 2003	18.38	18.41	17.86	17.97	75,642,496	-0.25(-1.36%)
Jun 12, 2003	18.21	18.33	18.04	18.22	90,755,504	+0.08(+0.44%)
Jun 11, 2003	17.99	18.20	17.81	18.14	103,908,376	+0.15(+0.81%)
Jun 10, 2003	17.46	18.05	17.39	18.00	110,609,944	+0.68(+3.92%)
Jun 09, 2003	17.30	17.49	17.21	17.32	100,948,088	+0.06(+0.34%)
Jun 06, 2003	17.82	17.91	17.25	17.26	164,058,688	-0.31(-1.74%)
Jun 05, 2003	17.84	17.88	17.51	17.57	158,913,920	-0.57(-3.14%)
Jun 04, 2003	18.22	18.39	18.04	18.13	114,490,024	-0.01(-0.04%)
Jun 03, 2003	18.05	18.17	17.92	18.14	83,734,664	+0.18(+0.97%)

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.