Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.17	23.66	23.05	23.25	1,243,807	+0.21(+0.91%)
Jul 30, 2003	23.36	23.45	22.97	23.04	2,128,948	-0.17(-0.75%)
Jul 29, 2003	23.73	23.88	23.06	23.22	3,116,211	+0.04(+0.16%)
Jul 28, 2003	23.18	23.41	22.89	23.18	1,859,845	+0.01(+0.06%)
Jul 25, 2003	23.44	23.73	22.83	23.17	1,712,736	-0.29(-1.24%)
Jul 24, 2003	23.91	24.38	23.43	23.46	1,823,137	-0.31(-1.31%)
Jul 23, 2003	23.15	23.77	22.97	23.77	1,331,162	+0.51(+2.18%)
Jul 22, 2003	23.19	23.32	22.99	23.26	1,297,489	+0.08(+0.34%)
Jul 21, 2003	23.51	23.51	23.04	23.18	1,804,093	-0.40(-1.69%)
Jul 18, 2003	23.01	23.62	22.93	23.58	2,392,945	+0.73(+3.20%)
Jul 17, 2003	23.04	23.22	22.72	22.85	1,708,734	-0.52(-2.23%)
Jul 16, 2003	23.33	23.44	22.90	23.37	1,780,494	+0.04(+0.16%)
Jul 15, 2003	23.67	23.77	23.04	23.33	1,868,539	-0.18(-0.77%)
Jul 14, 2003	22.82	23.77	22.80	23.51	4,068,007	+1.10(+4.91%)
Jul 11, 2003	22.27	22.52	22.20	22.41	1,703,904	+0.14(+0.65%)
Jul 10, 2003	21.68	22.46	21.68	22.27	3,254,488	-0.49(-2.13%)
Jul 09, 2003	22.83	23.01	22.38	22.75	2,918,179	-0.11(-0.48%)
Jul 08, 2003	22.20	22.91	21.96	22.86	5,929,233	+1.16(+5.34%)
Jul 07, 2003	20.38	21.82	20.20	21.70	4,664,725	+1.38(+6.77%)
Jul 03, 2003	20.43	20.64	20.28	20.33	1,121,261	-0.36(-1.75%)
Jul 02, 2003	20.65	20.71	20.38	20.69	1,931,192	+0.04(+0.21%)
Jul 01, 2003	20.40	20.65	19.89	20.64	2,031,933	+0.06(+0.28%)
Jun 30, 2003	20.67	20.83	20.43	20.59	1,715,496	-0.10(-0.49%)
Jun 27, 2003	20.86	20.98	20.54	20.69	2,218,097	+0.11(+0.53%)
Jun 26, 2003	19.80	20.66	19.78	20.58	3,585,278	+0.90(+4.57%)
Jun 25, 2003	19.62	20.12	19.52	19.68	3,338,945	+0.17(+0.85%)
Jun 24, 2003	18.99	19.74	18.95	19.51	2,829,030	+0.57(+3.02%)
Jun 23, 2003	19.02	19.22	18.83	18.94	1,993,983	-0.28(-1.47%)
Jun 20, 2003	19.38	19.44	19.09	19.22	2,364,655	-0.13(-0.67%)
Jun 19, 2003	19.57	19.67	19.24	19.35	2,440,279	-0.09(-0.48%)
Jun 18, 2003	19.17	19.57	19.02	19.45	2,496,308	+0.24(+1.25%)
Jun 17, 2003	19.92	19.93	19.20	19.21	3,368,063	-0.55(-2.79%)
Jun 16, 2003	19.27	19.81	19.10	19.76	2,271,780	+0.49(+2.52%)
Jun 13, 2003	19.42	19.56	19.18	19.28	1,516,912	-0.14(-0.75%)
Jun 12, 2003	19.59	19.71	19.13	19.42	3,070,946	-0.17(-0.89%)
Jun 11, 2003	19.54	19.76	19.27	19.59	3,862,109	+0.06(+0.30%)
Jun 10, 2003	19.82	20.07	19.46	19.54	2,577,729	-0.10(-0.52%)
Jun 09, 2003	20.23	20.23	19.57	19.64	2,716,282	-0.59(-2.94%)
Jun 06, 2003	20.88	21.16	20.14	20.23	3,365,855	-0.62(-2.95%)
Jun 05, 2003	20.64	20.93	19.68	20.85	6,053,434	-0.38(-1.78%)
Jun 04, 2003	20.87	21.34	20.78	21.22	2,453,942	+0.59(+2.84%)
Jun 03, 2003	20.94	20.95	20.49	20.64	1,611,719	-0.22(-1.04%)
Jun 02, 2003	20.72	21.20	20.69	20.85	2,113,078	+0.17(+0.81%)
May 30, 2003	20.65	20.83	20.42	20.69	1,860,121	+0.18(+0.88%)
May 29, 2003	20.98	21.38	20.29	20.51	3,394,836	-0.51(-2.41%)
May 28, 2003	20.43	21.14	20.42	21.01	5,227,633	+0.91(+4.54%)
May 27, 2003	19.20	20.17	19.06	20.10	2,684,542	+0.80(+4.17%)
May 23, 2003	19.64	19.91	19.28	19.30	4,688,185	-0.28(-1.41%)
May 22, 2003	19.35	19.82	19.30	19.57	3,848,722	+0.29(+1.50%)
May 21, 2003	19.06	19.52	18.73	19.28	3,289,403	+0.23(+1.22%)
May 20, 2003	19.09	19.70	18.97	19.05	4,049,515	-0.40(-2.05%)
May 19, 2003	19.57	19.75	18.91	19.45	4,084,291	-0.30(-1.50%)
May 16, 2003	20.11	20.18	19.65	19.75	3,109,725	-0.33(-1.62%)
May 15, 2003	20.46	20.51	19.96	20.07	4,653,133	-0.20(-1.00%)
May 14, 2003	20.44	21.13	19.96	20.28	14,230,435	-1.36(-6.26%)
May 13, 2003	22.39	22.39	21.51	21.63	4,252,791	-0.76(-3.40%)
May 12, 2003	21.74	22.64	21.60	22.39	3,599,216	+0.59(+2.69%)
May 09, 2003	22.11	22.22	21.52	21.80	2,997,115	-0.28(-1.28%)
May 08, 2003	22.01	22.81	21.46	22.09	5,089,908	+0.08(+0.36%)
May 07, 2003	22.46	22.46	21.57	22.01	7,257,497	-0.46(-2.03%)
May 06, 2003	23.62	23.73	21.91	22.46	5,622,179	-1.16(-4.91%)
May 05, 2003	23.19	23.89	23.15	23.62	1,864,399	+0.43(+1.87%)

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.