Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.78	23.89	23.34	23.38	13,132,551	-0.01(-0.03%)
Jul 30, 2003	23.68	23.74	23.37	23.39	8,784,313	-0.12(-0.51%)
Jul 29, 2003	23.74	23.74	23.18	23.51	13,801,372	-0.17(-0.70%)
Jul 28, 2003	23.66	23.90	23.46	23.68	12,334,222	+0.01(+0.06%)
Jul 25, 2003	23.18	23.69	23.00	23.66	13,030,773	+0.59(+2.57%)
Jul 24, 2003	23.58	23.59	23.03	23.07	12,883,579	-0.19(-0.80%)
Jul 23, 2003	23.42	23.44	23.08	23.26	11,637,970	-0.05(-0.23%)
Jul 22, 2003	23.02	23.39	22.86	23.31	14,297,517	+0.34(+1.48%)
Jul 21, 2003	23.42	23.42	22.35	22.97	17,894,192	-0.60(-2.55%)
Jul 18, 2003	23.50	23.68	23.25	23.57	11,385,851	+0.19(+0.83%)
Jul 17, 2003	24.18	24.18	23.23	23.38	17,990,124	-0.81(-3.34%)
Jul 16, 2003	25.52	25.52	24.02	24.18	21,638,062	-0.69(-2.79%)
Jul 15, 2003	25.04	25.27	24.69	24.88	17,317,856	-0.01(-0.03%)
Jul 14, 2003	24.34	25.06	23.87	24.88	18,119,032	+1.03(+4.31%)
Jul 11, 2003	23.49	24.00	23.47	23.86	10,452,919	+0.50(+2.14%)
Jul 10, 2003	23.65	23.77	23.16	23.36	11,425,572	-0.43(-1.82%)
Jul 09, 2003	23.67	24.10	23.62	23.79	14,450,707	+0.17(+0.73%)
Jul 08, 2003	23.40	23.64	23.28	23.62	9,241,635	+0.22(+0.94%)
Jul 07, 2003	23.00	23.51	22.95	23.40	14,649,615	+0.63(+2.75%)
Jul 03, 2003	22.55	22.91	22.48	22.77	6,560,204	-0.16(-0.70%)
Jul 02, 2003	22.84	23.02	22.71	22.93	11,180,648	+0.11(+0.47%)
Jul 01, 2003	22.58	22.82	22.05	22.82	15,648,650	+0.02(+0.09%)
Jun 30, 2003	22.85	23.00	22.44	22.80	11,763,431	+0.19(+0.83%)
Jun 27, 2003	22.95	22.98	22.55	22.62	10,004,739	-0.33(-1.45%)
Jun 26, 2003	22.68	22.95	22.35	22.95	9,467,824	+0.27(+1.21%)
Jun 25, 2003	22.88	23.23	22.54	22.68	13,457,668	-0.21(-0.90%)
Jun 24, 2003	22.52	22.97	22.35	22.88	12,345,314	+0.30(+1.33%)
Jun 23, 2003	23.05	23.18	22.42	22.58	14,804,154	-0.63(-2.73%)
Jun 20, 2003	23.25	23.46	23.07	23.22	22,156,242	+0.23(+1.02%)
Jun 19, 2003	23.52	23.55	22.72	22.98	16,299,634	-0.41(-1.77%)
Jun 18, 2003	23.75	23.90	23.22	23.40	16,992,288	-0.68(-2.83%)
Jun 17, 2003	24.01	24.15	23.77	24.08	14,263,041	+0.09(+0.39%)
Jun 16, 2003	23.32	23.98	23.25	23.98	14,115,997	+0.83(+3.60%)
Jun 13, 2003	23.25	23.38	22.91	23.15	10,112,512	+0.00(+0.00%)
Jun 12, 2003	23.34	23.43	22.84	23.15	14,438,416	+0.11(+0.46%)
Jun 11, 2003	22.88	23.21	22.62	23.04	13,868,524	+0.31(+1.35%)
Jun 10, 2003	22.68	22.91	22.60	22.74	16,307,278	+0.21(+0.95%)
Jun 09, 2003	23.08	23.20	22.42	22.52	15,399,978	-0.91(-3.90%)
Jun 06, 2003	23.86	24.36	23.36	23.44	17,740,402	+0.02(+0.09%)
Jun 05, 2003	23.14	23.54	22.96	23.42	15,559,613	+0.27(+1.18%)
Jun 04, 2003	22.45	23.24	22.28	23.14	19,743,120	+0.58(+2.57%)
Jun 03, 2003	22.63	22.94	22.51	22.56	17,359,526	-0.07(-0.29%)
Jun 02, 2003	22.25	23.07	22.23	22.63	19,991,342	+0.71(+3.23%)
May 30, 2003	21.74	22.06	21.63	21.92	16,013,189	+0.39(+1.83%)
May 29, 2003	21.85	21.94	21.48	21.53	14,312,206	-0.19(-0.86%)
May 28, 2003	21.48	21.90	21.40	21.72	18,013,058	+0.33(+1.56%)
May 27, 2003	20.48	21.44	20.35	21.38	16,825,158	+0.77(+3.72%)
May 23, 2003	20.38	20.69	20.26	20.61	8,621,230	+0.27(+1.34%)
May 22, 2003	20.28	20.47	20.19	20.34	12,968,418	-0.04(-0.20%)
May 21, 2003	20.08	20.41	19.97	20.38	12,575,249	+0.08(+0.39%)
May 20, 2003	20.29	20.54	20.05	20.30	13,023,279	+0.01(+0.03%)
May 19, 2003	20.85	20.85	20.17	20.29	12,450,389	-0.55(-2.66%)
May 16, 2003	20.71	21.02	20.61	20.85	13,900,901	+0.14(+0.68%)
May 15, 2003	20.55	20.91	20.52	20.71	15,961,626	+0.37(+1.80%)
May 14, 2003	20.50	20.66	20.20	20.34	11,264,438	-0.15(-0.75%)
May 13, 2003	20.64	20.71	20.25	20.49	11,205,980	-0.15(-0.71%)
May 12, 2003	20.07	20.67	19.86	20.64	13,193,407	+0.57(+2.86%)
May 09, 2003	20.07	20.13	19.73	20.07	13,221,287	+0.08(+0.40%)
May 08, 2003	20.31	20.37	19.89	19.99	16,323,467	-0.57(-2.79%)
May 07, 2003	20.31	20.67	20.12	20.56	16,070,748	+0.07(+0.36%)
May 06, 2003	20.18	20.71	19.99	20.49	18,299,052	+0.23(+1.15%)
May 05, 2003	20.01	20.65	20.01	20.25	20,980,784	+0.33(+1.67%)
May 02, 2003	19.45	20.05	19.41	19.92	15,940,941	+0.39(+1.98%)

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.