Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.43	18.75	18.00	18.19	4,045,900	-0.23(-1.25%)
Jul 30, 2003	19.40	19.45	18.28	18.42	3,231,600	-0.82(-4.26%)
Jul 29, 2003	19.36	19.64	18.90	19.24	3,690,100	-0.14(-0.73%)
Jul 28, 2003	19.35	19.59	19.01	19.38	2,446,500	+0.09(+0.48%)
Jul 25, 2003	18.58	19.62	17.84	19.29	6,720,400	+1.01(+5.53%)
Jul 24, 2003	20.65	20.70	18.25	18.28	13,819,400	-4.97(-21.38%)
Jul 23, 2003	22.63	23.30	22.28	23.25	3,963,500	+0.85(+3.79%)
Jul 22, 2003	21.73	22.95	21.73	22.40	3,489,700	+0.89(+4.14%)
Jul 21, 2003	22.11	22.41	21.45	21.51	2,379,300	-0.65(-2.93%)
Jul 18, 2003	22.00	22.53	21.46	22.16	2,556,500	+0.23(+1.05%)
Jul 17, 2003	22.61	22.73	21.85	21.93	3,351,900	-1.08(-4.69%)
Jul 16, 2003	24.29	24.38	22.56	23.01	3,527,200	-0.99(-4.12%)
Jul 15, 2003	24.22	24.55	23.61	24.00	2,649,200	+0.39(+1.65%)
Jul 14, 2003	24.42	24.52	23.42	23.61	2,439,800	-0.34(-1.42%)
Jul 11, 2003	23.00	24.35	22.99	23.95	2,658,100	+0.60(+2.57%)
Jul 10, 2003	23.80	23.92	23.09	23.35	2,668,100	-0.53(-2.22%)
Jul 09, 2003	24.48	24.61	23.83	23.88	2,388,500	-0.62(-2.53%)
Jul 08, 2003	23.05	24.77	23.00	24.50	4,577,500	+1.49(+6.48%)
Jul 07, 2003	22.36	23.23	22.31	23.01	2,616,600	+0.92(+4.16%)
Jul 03, 2003	22.40	22.65	22.06	22.09	1,826,000	-0.52(-2.30%)
Jul 02, 2003	21.53	22.75	21.46	22.61	4,908,800	+0.95(+4.39%)
Jul 01, 2003	20.24	21.69	19.56	21.66	4,557,600	+1.30(+6.39%)
Jun 30, 2003	20.88	21.20	20.35	20.36	2,384,200	-0.34(-1.64%)
Jun 27, 2003	20.44	21.27	20.32	20.70	2,771,600	+0.52(+2.58%)
Jun 26, 2003	20.03	20.31	19.84	20.18	2,464,300	+0.19(+0.95%)
Jun 25, 2003	19.90	20.64	19.79	19.99	3,725,700	+0.10(+0.50%)
Jun 24, 2003	20.02	20.10	19.28	19.89	4,058,600	-0.16(-0.80%)
Jun 23, 2003	21.14	21.16	19.75	20.05	3,979,200	-1.07(-5.07%)
Jun 20, 2003	21.50	21.64	20.68	21.12	4,104,000	-0.33(-1.54%)
Jun 19, 2003	22.40	22.50	21.26	21.45	4,432,000	-1.00(-4.45%)
Jun 18, 2003	22.48	22.90	21.96	22.45	2,703,800	-0.09(-0.40%)
Jun 17, 2003	23.36	23.41	22.23	22.54	3,363,900	-0.72(-3.10%)
Jun 16, 2003	22.26	23.39	22.19	23.26	3,030,800	+0.87(+3.89%)
Jun 13, 2003	23.21	23.55	22.15	22.39	2,909,500	-0.77(-3.32%)
Jun 12, 2003	22.59	23.59	22.58	23.16	3,805,500	+0.42(+1.85%)
Jun 11, 2003	22.73	22.98	22.33	22.74	3,296,900	+0.05(+0.22%)
Jun 10, 2003	21.86	22.73	21.81	22.69	2,681,500	+1.08(+5.00%)
Jun 09, 2003	22.47	22.50	21.35	21.61	2,831,400	-1.09(-4.80%)
Jun 06, 2003	23.41	23.82	22.60	22.70	3,988,900	-0.02(-0.09%)
Jun 05, 2003	22.50	22.86	22.18	22.72	2,312,000	+0.04(+0.18%)
Jun 04, 2003	22.10	22.75	22.05	22.68	2,801,800	+0.57(+2.58%)
Jun 03, 2003	21.84	22.79	21.71	22.11	3,325,700	+0.35(+1.61%)
Jun 02, 2003	22.37	22.82	21.65	21.76	3,703,400	-0.03(-0.14%)
May 30, 2003	21.95	22.20	21.18	21.79	5,653,900	-0.48(-2.16%)
May 29, 2003	21.70	22.30	21.40	22.27	3,801,000	+0.69(+3.20%)
May 28, 2003	21.10	21.70	20.85	21.58	3,840,500	+0.46(+2.18%)
May 27, 2003	20.47	21.18	20.18	21.12	3,965,000	+0.53(+2.57%)
May 23, 2003	20.35	20.84	20.07	20.59	2,020,100	+0.19(+0.93%)
May 22, 2003	19.78	20.58	19.78	20.40	2,427,500	+0.63(+3.19%)
May 21, 2003	19.50	19.85	19.30	19.77	2,201,000	+0.17(+0.87%)
May 20, 2003	19.42	19.84	19.21	19.60	3,321,100	+0.25(+1.29%)
May 19, 2003	20.31	20.34	19.33	19.35	2,955,100	-1.16(-5.66%)
May 16, 2003	20.18	20.56	19.92	20.51	3,401,100	+0.31(+1.53%)
May 15, 2003	19.75	20.22	19.70	20.20	2,947,400	+0.60(+3.06%)
May 14, 2003	19.51	19.88	18.97	19.60	4,321,100	+0.03(+0.15%)
May 13, 2003	18.99	19.65	18.60	19.57	4,732,600	+0.50(+2.62%)
May 12, 2003	18.87	19.34	18.60	19.07	2,521,100	+0.33(+1.76%)
May 09, 2003	19.37	19.42	18.30	18.74	7,384,900	-0.54(-2.80%)
May 08, 2003	19.62	19.63	18.95	19.28	4,786,200	-0.57(-2.87%)
May 07, 2003	20.12	20.34	19.74	19.85	4,123,300	-0.43(-2.12%)
May 06, 2003	19.88	20.78	19.81	20.28	4,579,800	+0.40(+2.01%)
May 05, 2003	19.95	20.24	19.24	19.88	4,006,100	+0.08(+0.40%)
May 02, 2003	19.36	19.95	18.94	19.80	5,369,500	+0.91(+4.82%)

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.