Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.80	36.14	34.50	34.76	6,443,000	-0.43(-1.22%)
Jul 30, 2003	35.95	36.59	34.81	35.19	6,203,700	-1.53(-4.17%)
Jul 29, 2003	38.28	38.68	36.35	36.72	10,529,400	+0.44(+1.21%)
Jul 28, 2003	34.83	36.61	34.18	36.28	9,974,300	+1.90(+5.53%)
Jul 25, 2003	34.83	35.93	32.75	34.38	14,044,700	+0.28(+0.82%)
Jul 24, 2003	31.06	34.95	30.41	34.10	24,166,100	+7.20(+26.77%)
Jul 23, 2003	25.82	27.50	25.63	26.90	9,538,800	-1.17(-4.17%)
Jul 22, 2003	29.54	29.65	26.08	28.07	10,698,800	-0.62(-2.16%)
Jul 21, 2003	29.00	29.88	27.51	28.69	11,042,800	-0.33(-1.14%)
Jul 18, 2003	25.39	29.14	24.97	29.02	12,351,500	+4.52(+18.45%)
Jul 17, 2003	25.84	26.53	24.15	24.50	10,365,400	-3.70(-13.12%)
Jul 16, 2003	29.99	30.05	27.76	28.20	7,480,400	-1.40(-4.73%)
Jul 15, 2003	31.46	31.58	28.60	29.60	10,607,000	-0.47(-1.56%)
Jul 14, 2003	29.73	30.16	28.80	30.07	7,126,900	+2.30(+8.28%)
Jul 11, 2003	27.40	28.01	25.85	27.77	8,340,000	+1.36(+5.15%)
Jul 10, 2003	27.40	29.23	26.01	26.41	11,845,000	-1.69(-6.01%)
Jul 09, 2003	25.41	28.28	25.34	28.10	6,842,600	+2.82(+11.15%)
Jul 08, 2003	24.75	25.85	24.62	25.28	6,124,900	+0.78(+3.19%)
Jul 07, 2003	24.50	25.05	23.85	24.50	6,080,700	+0.97(+4.12%)
Jul 03, 2003	22.68	23.74	22.51	23.53	4,466,900	+0.43(+1.86%)
Jul 02, 2003	22.89	23.50	22.45	23.10	11,123,072	+1.50(+6.94%)
Jul 01, 2003	20.70	22.34	20.57	21.60	16,459,300	+1.35(+6.66%)
Jun 30, 2003	17.79	21.45	16.86	20.25	22,989,600	+2.75(+15.72%)
Jun 27, 2003	17.78	18.42	17.41	17.50	3,261,195	-0.28(-1.57%)
Jun 26, 2003	16.30	18.05	16.21	17.78	4,303,200	+1.40(+8.55%)
Jun 25, 2003	16.78	17.00	16.21	16.38	2,008,100	-0.32(-1.92%)
Jun 24, 2003	16.18	16.89	16.05	16.70	2,177,700	+0.30(+1.83%)
Jun 23, 2003	16.90	17.46	16.00	16.40	3,214,000	-0.50(-2.96%)
Jun 20, 2003	16.12	17.23	15.50	16.90	5,734,000	+0.96(+6.02%)
Jun 19, 2003	17.86	18.09	15.41	15.94	6,441,800	-1.85(-10.40%)
Jun 18, 2003	17.76	18.39	17.26	17.79	5,186,000	-0.52(-2.84%)
Jun 17, 2003	17.60	18.98	17.32	18.31	4,325,900	+0.81(+4.63%)
Jun 16, 2003	17.60	17.72	17.01	17.50	2,509,400	+0.20(+1.16%)
Jun 13, 2003	18.06	18.19	16.86	17.30	3,280,000	-0.70(-3.90%)
Jun 12, 2003	17.99	18.17	17.60	18.00	2,982,000	+0.15(+0.86%)
Jun 11, 2003	17.74	18.20	17.32	17.85	3,051,500	+0.05(+0.28%)
Jun 10, 2003	17.79	17.90	17.16	17.80	2,947,000	+0.53(+3.07%)
Jun 09, 2003	17.11	18.24	16.51	17.27	4,425,600	+0.02(+0.12%)
Jun 06, 2003	18.92	18.95	17.11	17.25	5,354,100	-0.75(-4.17%)
Jun 05, 2003	16.76	18.14	16.71	18.00	5,141,800	+1.04(+6.13%)
Jun 04, 2003	16.31	17.06	15.75	16.96	4,964,400	+1.10(+6.94%)
Jun 03, 2003	14.92	16.23	14.75	15.86	5,176,900	+0.84(+5.59%)
Jun 02, 2003	16.66	17.00	14.98	15.02	4,636,600	-1.14(-7.06%)
May 30, 2003	15.99	16.20	15.65	16.16	3,618,900	+0.69(+4.47%)
May 29, 2003	15.51	15.95	15.14	15.47	3,598,400	+0.23(+1.51%)
May 28, 2003	15.79	15.89	14.81	15.24	3,597,200	-0.05(-0.32%)
May 27, 2003	14.52	15.50	14.42	15.29	4,643,600	+0.62(+4.23%)
May 23, 2003	14.37	14.84	14.15	14.67	3,323,100	+0.67(+4.77%)
May 22, 2003	13.00	14.23	13.00	14.00	3,664,600	+1.02(+7.86%)
May 21, 2003	13.23	13.47	12.75	12.98	2,636,500	-0.33(-2.48%)
May 20, 2003	13.99	14.10	12.81	13.31	4,279,800	-0.09(-0.66%)
May 19, 2003	14.42	15.04	13.05	13.40	4,626,100	-1.38(-9.34%)
May 16, 2003	14.18	15.15	14.10	14.78	3,539,700	+0.39(+2.71%)
May 15, 2003	14.79	14.95	14.28	14.39	3,513,200	-0.39(-2.64%)
May 14, 2003	13.99	14.85	13.49	14.78	6,802,900	+1.35(+10.05%)
May 13, 2003	12.13	13.49	12.13	13.43	3,325,700	+0.98(+7.87%)
May 12, 2003	12.65	12.75	12.06	12.45	2,069,700	+0.09(+0.73%)
May 09, 2003	12.38	12.65	12.16	12.36	1,736,800	+0.38(+3.17%)
May 08, 2003	11.88	12.47	11.88	11.98	2,272,100	-0.33(-2.68%)
May 07, 2003	11.62	12.87	11.55	12.31	3,192,500	+0.26(+2.16%)
May 06, 2003	12.50	12.65	11.76	12.05	4,387,000	-0.23(-1.87%)
May 05, 2003	11.60	12.58	11.40	12.28	5,551,000	+0.98(+8.67%)
May 02, 2003	9.950	11.32	9.950	11.30	4,646,500	+1.42(+14.37%)

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.