Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.24	17.47	16.84	17.17	45,054,528	-0.02(-0.09%)
Jul 30, 2003	16.83	17.18	16.83	17.18	32,929,098	+0.42(+2.52%)
Jul 29, 2003	16.93	17.08	16.59	16.76	41,316,016	-0.11(-0.64%)
Jul 28, 2003	17.08	17.16	16.80	16.87	30,794,278	-0.13(-0.79%)
Jul 25, 2003	16.52	17.03	16.48	17.00	39,079,556	+0.25(+1.51%)
Jul 24, 2003	17.14	17.21	16.73	16.75	33,910,124	-0.20(-1.15%)
Jul 23, 2003	16.74	16.95	16.62	16.94	27,604,582	+0.26(+1.54%)
Jul 22, 2003	16.87	16.88	16.48	16.69	36,407,192	-0.06(-0.34%)
Jul 21, 2003	17.44	17.44	16.63	16.74	34,206,104	-0.44(-2.55%)
Jul 18, 2003	17.03	17.24	16.86	17.18	28,772,368	+0.32(+1.92%)
Jul 17, 2003	17.28	17.31	16.77	16.86	31,386,818	-0.30(-1.77%)
Jul 16, 2003	17.37	17.39	17.06	17.16	33,719,284	-0.26(-1.51%)
Jul 15, 2003	17.67	17.68	17.32	17.42	31,586,794	+0.01(+0.06%)
Jul 14, 2003	17.74	17.78	17.26	17.41	32,314,596	-0.19(-1.05%)
Jul 11, 2003	17.39	17.88	17.35	17.60	27,425,012	+0.28(+1.60%)
Jul 10, 2003	17.50	17.55	17.16	17.32	33,326,716	-0.29(-1.64%)
Jul 09, 2003	17.66	17.89	17.49	17.61	38,518,304	-0.05(-0.26%)
Jul 08, 2003	17.83	17.84	17.56	17.65	34,040,524	-0.05(-0.26%)
Jul 07, 2003	17.93	17.93	17.62	17.70	37,377,724	+0.09(+0.50%)
Jul 03, 2003	17.70	17.92	17.50	17.61	19,658,812	-0.22(-1.21%)
Jul 02, 2003	17.77	18.00	17.73	17.83	30,512,678	+0.06(+0.35%)
Jul 01, 2003	17.50	17.82	17.23	17.77	40,075,352	+0.20(+1.11%)
Jun 30, 2003	18.01	18.16	17.52	17.57	46,476,900	-0.44(-2.43%)
Jun 27, 2003	18.40	18.40	17.97	18.01	33,295,428	-0.51(-2.78%)
Jun 26, 2003	18.16	18.52	18.06	18.52	37,623,372	+0.34(+1.90%)
Jun 25, 2003	18.29	18.50	18.02	18.18	37,650,968	-0.04(-0.20%)
Jun 24, 2003	18.24	18.56	18.11	18.22	45,441,848	+0.01(+0.06%)
Jun 23, 2003	18.11	18.32	18.10	18.21	35,045,260	-0.10(-0.53%)
Jun 20, 2003	18.44	18.51	18.29	18.30	56,428,448	-0.02(-0.08%)
Jun 19, 2003	18.51	18.68	18.01	18.32	42,697,580	-0.23(-1.25%)
Jun 18, 2003	18.52	18.89	18.40	18.55	61,682,616	-0.07(-0.36%)
Jun 17, 2003	18.22	19.00	18.16	18.62	103,669,296	+0.81(+4.57%)
Jun 16, 2003	17.34	17.86	17.21	17.80	58,195,772	+0.78(+4.60%)
Jun 13, 2003	17.21	17.36	16.93	17.02	32,105,098	-0.23(-1.31%)
Jun 12, 2003	17.19	17.34	17.06	17.25	34,131,864	+0.12(+0.72%)
Jun 11, 2003	17.11	17.46	16.92	17.12	45,836,552	-0.02(-0.09%)
Jun 10, 2003	17.24	17.27	17.09	17.14	32,907,914	+0.07(+0.42%)
Jun 09, 2003	16.99	17.23	16.99	17.07	33,224,882	+0.04(+0.24%)
Jun 06, 2003	16.98	17.46	16.72	17.03	53,130,504	+0.18(+1.04%)
Jun 05, 2003	16.66	16.85	16.52	16.85	53,387,616	+0.18(+1.08%)
Jun 04, 2003	16.47	16.69	16.38	16.67	43,096,168	+0.37(+2.24%)
Jun 03, 2003	15.96	16.35	15.96	16.31	38,373,520	+0.35(+2.19%)
Jun 02, 2003	16.18	16.28	15.95	15.96	39,751,584	-0.01(-0.03%)
May 30, 2003	16.05	16.21	15.85	15.96	59,071,856	-0.13(-0.83%)
May 29, 2003	16.34	16.43	16.08	16.10	33,840,356	-0.24(-1.48%)
May 28, 2003	16.43	16.49	16.21	16.34	37,362,760	-0.11(-0.69%)
May 27, 2003	16.36	16.51	16.18	16.45	39,110,456	+0.05(+0.28%)
May 23, 2003	16.42	16.51	16.24	16.40	34,531,040	-0.14(-0.87%)
May 22, 2003	16.21	16.69	16.21	16.55	46,848,868	+0.34(+2.10%)
May 21, 2003	15.95	16.30	15.91	16.21	49,977,736	+0.21(+1.29%)
May 20, 2003	16.37	16.38	15.69	16.00	75,152,096	-0.36(-2.20%)
May 19, 2003	17.11	17.25	16.25	16.36	77,305,184	-0.93(-5.39%)
May 16, 2003	17.22	17.37	17.11	17.29	34,417,352	+0.04(+0.24%)
May 15, 2003	17.23	17.33	17.15	17.25	29,737,458	+0.16(+0.96%)
May 14, 2003	17.32	17.32	17.03	17.09	38,325,520	-0.04(-0.24%)
May 13, 2003	17.24	17.33	17.08	17.13	41,214,184	+0.02(+0.12%)
May 12, 2003	16.81	17.16	16.81	17.11	40,198,952	+0.31(+1.84%)
May 09, 2003	16.11	16.89	16.11	16.80	38,694,572	+0.39(+2.35%)
May 08, 2003	16.29	16.62	16.21	16.41	31,714,086	+0.03(+0.16%)
May 07, 2003	16.47	16.62	16.32	16.39	38,453,980	-0.10(-0.59%)
May 06, 2003	16.54	16.64	16.41	16.49	43,945,820	+0.07(+0.41%)
May 05, 2003	16.40	16.52	16.34	16.42	44,334,888	+0.19(+1.14%)
May 02, 2003	15.82	16.30	15.82	16.23	48,803,340	+0.29(+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.