Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.48	22.70	22.21	22.23	11,854,929	-0.07(-0.32%)
Jul 30, 2003	22.50	22.54	21.77	22.30	18,775,146	-0.19(-0.86%)
Jul 29, 2003	22.70	22.92	22.41	22.49	12,856,805	-0.13(-0.57%)
Jul 28, 2003	22.94	23.06	22.41	22.62	13,381,324	-0.18(-0.78%)
Jul 25, 2003	22.59	22.83	22.02	22.80	14,063,043	+0.37(+1.65%)
Jul 24, 2003	22.91	23.13	22.41	22.43	9,958,971	-0.46(-1.99%)
Jul 23, 2003	22.82	23.04	22.57	22.88	11,265,285	+0.26(+1.13%)
Jul 22, 2003	23.03	23.03	22.37	22.63	17,427,428	-0.28(-1.21%)
Jul 21, 2003	23.65	23.68	22.91	22.91	10,452,892	-0.66(-2.81%)
Jul 18, 2003	23.87	23.87	23.27	23.57	8,822,351	-0.01(-0.06%)
Jul 17, 2003	23.87	24.35	23.45	23.58	10,003,325	-0.29(-1.19%)
Jul 16, 2003	23.62	23.96	23.22	23.87	14,682,303	+0.24(+0.99%)
Jul 15, 2003	23.90	24.62	23.57	23.63	14,483,556	-0.15(-0.63%)
Jul 14, 2003	24.01	24.22	23.69	23.78	10,464,401	+0.15(+0.63%)
Jul 11, 2003	23.80	23.87	23.48	23.63	14,975,090	+0.53(+2.28%)
Jul 10, 2003	23.86	23.86	22.80	23.11	16,194,382	-0.76(-3.17%)
Jul 09, 2003	24.38	24.57	23.75	23.86	19,261,348	-0.76(-3.07%)
Jul 08, 2003	24.05	24.72	23.97	24.62	10,687,290	+0.56(+2.31%)
Jul 07, 2003	23.97	24.16	23.93	24.06	9,361,046	+0.26(+1.11%)
Jul 03, 2003	23.76	23.91	23.40	23.80	5,830,336	-0.03(-0.12%)
Jul 02, 2003	23.65	23.90	23.63	23.82	10,652,902	+0.24(+1.03%)
Jul 01, 2003	23.60	23.67	22.93	23.58	12,362,604	-0.01(-0.06%)
Jun 30, 2003	23.44	24.26	23.40	23.60	15,135,660	+0.46(+2.00%)
Jun 27, 2003	23.40	23.49	23.11	23.13	9,954,901	+0.00(+0.00%)
Jun 26, 2003	23.30	23.73	22.79	23.13	10,680,974	+0.01(+0.06%)
Jun 25, 2003	23.05	23.63	23.02	23.12	12,141,681	+0.16(+0.71%)
Jun 24, 2003	22.87	23.08	22.68	22.96	13,804,784	+0.21(+0.94%)
Jun 23, 2003	23.06	23.29	22.50	22.74	10,412,890	-0.41(-1.75%)
Jun 20, 2003	23.53	23.58	23.12	23.15	19,275,242	-0.31(-1.31%)
Jun 19, 2003	23.87	24.12	23.42	23.45	11,068,643	-0.36(-1.53%)
Jun 18, 2003	24.53	24.54	23.68	23.82	16,865,294	-0.72(-2.93%)
Jun 17, 2003	24.51	24.72	24.46	24.54	10,542,019	-0.01(-0.06%)
Jun 16, 2003	24.09	24.74	23.92	24.55	14,029,778	+0.64(+2.68%)
Jun 13, 2003	23.62	23.98	23.43	23.91	14,564,122	+0.45(+1.91%)
Jun 12, 2003	23.65	23.73	23.19	23.46	9,232,899	+0.03(+0.12%)
Jun 11, 2003	23.13	23.44	23.03	23.43	8,635,534	+0.24(+1.01%)
Jun 10, 2003	23.13	23.26	22.94	23.20	8,660,378	+0.01(+0.03%)
Jun 09, 2003	23.41	23.51	22.98	23.19	9,153,737	-0.22(-0.94%)
Jun 06, 2003	23.56	23.80	23.26	23.41	13,494,593	+0.03(+0.12%)
Jun 05, 2003	23.12	23.43	22.87	23.38	13,595,510	+0.24(+1.02%)
Jun 04, 2003	23.29	23.34	23.06	23.15	10,662,306	-0.14(-0.61%)
Jun 03, 2003	23.25	23.43	22.91	23.29	10,853,333	+0.04(+0.15%)
Jun 02, 2003	23.33	23.58	23.08	23.25	13,931,387	+0.11(+0.46%)
May 30, 2003	23.01	23.16	22.83	23.15	11,830,226	-0.01(-0.03%)
May 29, 2003	22.78	23.20	22.09	23.16	14,403,833	+0.53(+2.33%)
May 28, 2003	22.51	22.96	22.44	22.63	14,438,922	+0.22(+0.99%)
May 27, 2003	21.48	22.50	21.46	22.41	14,052,095	+0.65(+2.98%)
May 23, 2003	21.92	21.96	21.73	21.76	7,844,195	-0.21(-0.97%)
May 22, 2003	21.82	22.11	21.68	21.97	14,876,840	+0.16(+0.72%)
May 21, 2003	21.55	21.98	21.41	21.82	18,577,662	-0.04(-0.16%)
May 20, 2003	21.77	22.37	21.66	21.85	55,278,228	+1.85(+9.26%)
May 19, 2003	20.13	20.73	19.84	20.00	23,168,356	-0.80(-3.84%)
May 16, 2003	20.73	20.80	20.39	20.80	15,796,466	-0.13(-0.61%)
May 15, 2003	21.27	21.30	20.41	20.93	18,147,606	-0.16(-0.78%)
May 14, 2003	21.41	21.52	20.97	21.09	12,339,024	-0.25(-1.17%)
May 13, 2003	21.05	21.55	21.05	21.34	11,779,416	-0.09(-0.43%)
May 12, 2003	21.02	21.43	20.96	21.43	15,632,247	+0.26(+1.25%)
May 09, 2003	20.98	21.19	20.77	21.17	10,597,180	+0.34(+1.64%)
May 08, 2003	20.91	21.23	20.67	20.83	10,914,810	-0.26(-1.22%)
May 07, 2003	21.02	21.30	20.78	21.08	13,543,578	+0.08(+0.37%)
May 06, 2003	20.78	21.15	20.78	21.00	19,125,480	+0.40(+1.94%)
May 05, 2003	20.31	20.88	20.01	20.60	20,416,494	+0.29(+1.44%)
May 02, 2003	19.81	20.38	19.72	20.31	14,115,257	+0.72(+3.67%)

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.