Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.56	18.81	18.13	18.48	41,845,948	-0.02(-0.09%)
Jul 30, 2003	18.12	18.50	18.12	18.50	30,584,036	+0.45(+2.52%)
Jul 29, 2003	18.23	18.39	17.86	18.04	38,373,680	-0.12(-0.64%)
Jul 28, 2003	18.39	18.47	18.09	18.16	28,601,248	-0.14(-0.79%)
Jul 25, 2003	17.78	18.33	17.74	18.30	36,296,488	+0.27(+1.50%)
Jul 24, 2003	18.45	18.53	18.01	18.03	31,495,198	-0.21(-1.15%)
Jul 23, 2003	18.03	18.25	17.89	18.24	25,638,708	+0.28(+1.54%)
Jul 22, 2003	18.17	18.18	17.74	17.97	33,814,440	-0.06(-0.34%)
Jul 21, 2003	18.78	18.78	17.90	18.03	31,770,100	-0.47(-2.55%)
Jul 18, 2003	18.34	18.56	18.16	18.50	26,723,330	+0.35(+1.92%)
Jul 17, 2003	18.60	18.64	18.06	18.15	29,151,592	-0.33(-1.77%)
Jul 16, 2003	18.70	18.73	18.37	18.48	31,317,948	-0.28(-1.51%)
Jul 15, 2003	19.02	19.03	18.65	18.76	29,337,326	+0.01(+0.06%)
Jul 14, 2003	19.10	19.15	18.58	18.75	30,013,296	-0.20(-1.05%)
Jul 11, 2003	18.73	19.25	18.68	18.95	25,471,926	+0.30(+1.60%)
Jul 10, 2003	18.84	18.89	18.48	18.65	30,953,338	-0.31(-1.64%)
Jul 09, 2003	19.02	19.26	18.83	18.96	35,775,204	-0.05(-0.26%)
Jul 08, 2003	19.20	19.21	18.91	19.01	31,616,314	-0.05(-0.26%)
Jul 07, 2003	19.31	19.31	18.98	19.06	34,715,852	+0.09(+0.50%)
Jul 03, 2003	19.06	19.29	18.84	18.96	18,258,800	-0.23(-1.21%)
Jul 02, 2003	19.13	19.38	19.09	19.20	28,339,704	+0.07(+0.35%)
Jul 01, 2003	18.84	19.19	18.55	19.13	37,221,368	+0.21(+1.11%)
Jun 30, 2003	19.39	19.55	18.86	18.92	43,167,024	-0.47(-2.43%)
Jun 27, 2003	19.81	19.81	19.35	19.39	30,924,278	-0.55(-2.78%)
Jun 26, 2003	19.56	19.94	19.45	19.94	34,944,004	+0.37(+1.90%)
Jun 25, 2003	19.70	19.92	19.40	19.57	34,969,636	-0.04(-0.20%)
Jun 24, 2003	19.64	19.98	19.50	19.61	42,205,684	+0.01(+0.06%)
Jun 23, 2003	19.50	19.72	19.48	19.60	32,549,496	-0.11(-0.53%)
Jun 20, 2003	19.85	19.93	19.70	19.71	52,409,872	-0.02(-0.08%)
Jun 19, 2003	19.93	20.11	19.39	19.72	39,656,848	-0.25(-1.25%)
Jun 18, 2003	19.94	20.34	19.81	19.97	57,289,856	-0.07(-0.36%)
Jun 17, 2003	19.62	20.45	19.55	20.04	96,286,440	+0.88(+4.57%)
Jun 16, 2003	18.66	19.22	18.53	19.17	54,051,332	+0.84(+4.59%)
Jun 13, 2003	18.53	18.69	18.23	18.33	29,818,718	-0.24(-1.31%)
Jun 12, 2003	18.50	18.66	18.37	18.57	31,701,148	+0.13(+0.72%)
Jun 11, 2003	18.42	18.80	18.22	18.44	42,572,280	-0.02(-0.09%)
Jun 10, 2003	18.56	18.59	18.40	18.45	30,564,362	+0.08(+0.42%)
Jun 09, 2003	18.29	18.55	18.29	18.38	30,858,756	+0.04(+0.24%)
Jun 06, 2003	18.28	18.80	18.01	18.33	49,346,792	+0.19(+1.04%)
Jun 05, 2003	17.94	18.14	17.78	18.14	49,585,592	+0.19(+1.08%)
Jun 04, 2003	17.73	17.97	17.63	17.95	40,027,056	+0.39(+2.24%)
Jun 03, 2003	17.18	17.60	17.18	17.56	35,640,732	+0.38(+2.19%)
Jun 02, 2003	17.42	17.52	17.17	17.18	36,920,656	-0.01(-0.03%)
May 30, 2003	17.28	17.45	17.06	17.19	54,865,024	-0.14(-0.83%)
May 29, 2003	17.59	17.69	17.31	17.33	31,430,400	-0.26(-1.48%)
May 28, 2003	17.69	17.76	17.46	17.59	34,701,956	-0.12(-0.69%)
May 27, 2003	17.62	17.78	17.42	17.71	36,325,188	+0.05(+0.28%)
May 23, 2003	17.68	17.78	17.48	17.66	32,071,894	-0.16(-0.87%)
May 22, 2003	17.46	17.97	17.46	17.82	43,512,504	+0.37(+2.09%)
May 21, 2003	17.17	17.55	17.13	17.45	46,418,548	+0.22(+1.29%)
May 20, 2003	17.62	17.64	16.90	17.23	69,800,104	-0.39(-2.20%)
May 19, 2003	18.42	18.57	17.50	17.62	71,799,864	-1.00(-5.38%)
May 16, 2003	18.54	18.70	18.42	18.62	31,966,302	+0.04(+0.24%)
May 15, 2003	18.55	18.66	18.46	18.58	27,619,692	+0.18(+0.96%)
May 14, 2003	18.64	18.64	18.34	18.40	35,596,148	-0.04(-0.24%)
May 13, 2003	18.57	18.65	18.39	18.44	38,279,096	+0.02(+0.12%)
May 12, 2003	18.09	18.48	18.09	18.42	37,336,168	+0.33(+1.84%)
May 09, 2003	17.34	18.18	17.34	18.09	35,938,920	+0.42(+2.35%)
May 08, 2003	17.53	17.89	17.45	17.67	29,455,552	+0.03(+0.16%)
May 07, 2003	17.73	17.89	17.57	17.65	35,715,460	-0.11(-0.59%)
May 06, 2003	17.81	17.92	17.67	17.75	40,816,200	+0.07(+0.41%)
May 05, 2003	17.66	17.78	17.60	17.68	41,177,560	+0.20(+1.14%)
May 02, 2003	17.04	17.55	17.04	17.48	45,327,788	+0.31(+1.81%)

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.