Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.02	26.02	25.27	25.85	8,689,458	+0.47(+1.86%)
Jul 30, 2003	25.50	25.74	25.27	25.38	7,239,469	-0.39(-1.50%)
Jul 29, 2003	25.43	26.04	25.27	25.76	7,277,458	+0.33(+1.30%)
Jul 28, 2003	26.11	26.43	25.20	25.43	9,033,450	-0.55(-2.12%)
Jul 25, 2003	25.53	26.06	25.46	25.98	8,141,697	+0.64(+2.51%)
Jul 24, 2003	25.08	25.69	24.92	25.35	9,915,846	+0.09(+0.34%)
Jul 23, 2003	24.34	25.27	24.34	25.26	10,622,125	+1.35(+5.63%)
Jul 22, 2003	23.71	23.99	23.58	23.91	6,314,895	+0.29(+1.21%)
Jul 21, 2003	23.13	23.69	23.12	23.63	5,673,420	+0.62(+2.71%)
Jul 18, 2003	22.91	23.13	22.57	23.01	4,940,465	+0.11(+0.47%)
Jul 17, 2003	22.48	22.95	22.31	22.90	4,720,215	+0.52(+2.34%)
Jul 16, 2003	22.45	22.75	22.20	22.38	6,683,328	-0.42(-1.85%)
Jul 15, 2003	24.16	24.32	22.80	22.80	8,118,932	-0.97(-4.10%)
Jul 14, 2003	23.61	23.95	23.54	23.77	3,596,061	+0.29(+1.25%)
Jul 11, 2003	23.28	23.49	23.18	23.48	3,689,357	+0.05(+0.21%)
Jul 10, 2003	23.54	23.80	23.21	23.43	5,024,821	-0.05(-0.21%)
Jul 09, 2003	23.43	23.59	23.28	23.48	5,405,405	+0.27(+1.17%)
Jul 08, 2003	23.41	23.74	23.13	23.21	4,604,294	-0.29(-1.22%)
Jul 07, 2003	23.48	23.51	23.11	23.49	5,214,345	-0.11(-0.49%)
Jul 03, 2003	23.93	24.05	23.60	23.61	2,442,299	-0.38(-1.58%)
Jul 02, 2003	23.99	24.19	23.74	23.99	3,822,456	+0.11(+0.48%)
Jul 01, 2003	23.55	23.99	23.52	23.87	6,500,927	+0.63(+2.71%)
Jun 30, 2003	23.31	23.38	23.13	23.24	5,123,843	-0.04(-0.15%)
Jun 27, 2003	23.10	23.47	23.03	23.28	3,172,601	+0.21(+0.93%)
Jun 26, 2003	22.63	23.26	22.44	23.06	4,437,815	+0.01(+0.06%)
Jun 25, 2003	22.87	23.48	22.86	23.05	5,364,763	+0.27(+1.19%)
Jun 24, 2003	23.27	23.28	22.63	22.78	6,994,639	-0.60(-2.57%)
Jun 23, 2003	23.81	23.84	23.09	23.38	6,747,574	-0.68(-2.83%)
Jun 20, 2003	24.27	24.39	23.84	24.06	7,289,469	-0.21(-0.86%)
Jun 19, 2003	24.14	24.63	23.90	24.27	9,511,240	+0.13(+0.53%)
Jun 18, 2003	24.23	24.24	23.82	24.14	8,027,452	-0.09(-0.38%)
Jun 17, 2003	23.21	24.45	23.18	24.23	9,810,818	+1.02(+4.38%)
Jun 16, 2003	23.23	23.26	22.88	23.21	3,908,489	+0.25(+1.09%)
Jun 13, 2003	22.55	23.23	22.55	22.96	5,970,764	+0.28(+1.23%)
Jun 12, 2003	22.40	22.84	22.24	22.68	5,741,576	+0.14(+0.64%)
Jun 11, 2003	22.58	22.58	22.27	22.54	5,217,138	-0.01(-0.06%)
Jun 10, 2003	22.52	22.74	21.95	22.55	11,919,880	-0.82(-3.52%)
Jun 09, 2003	23.45	23.45	22.95	23.38	5,306,244	+0.26(+1.12%)
Jun 06, 2003	22.88	23.52	22.65	23.12	11,120,725	+0.24(+1.06%)
Jun 05, 2003	22.34	23.01	22.34	22.88	9,029,679	+0.77(+3.50%)
Jun 04, 2003	21.50	22.36	21.44	22.10	5,381,802	+0.52(+2.39%)
Jun 03, 2003	21.91	22.05	21.50	21.59	6,247,158	-0.14(-0.66%)
Jun 02, 2003	20.94	21.80	20.94	21.73	10,157,324	+0.49(+2.33%)
May 30, 2003	21.12	21.24	20.41	21.24	5,395,768	+0.03(+0.13%)
May 29, 2003	20.62	21.30	20.61	21.21	6,598,832	+0.37(+1.79%)
May 28, 2003	20.95	21.06	20.59	20.84	7,885,973	-0.57(-2.64%)
May 27, 2003	21.48	22.05	21.17	21.40	8,403,567	+0.21(+1.01%)
May 23, 2003	21.19	21.39	21.06	21.19	3,608,910	+0.00(+0.00%)
May 22, 2003	21.48	21.48	21.07	21.19	5,230,965	-0.29(-1.37%)
May 21, 2003	20.84	21.48	20.62	21.48	7,280,670	+0.56(+2.67%)
May 20, 2003	20.94	20.98	20.71	20.92	5,743,671	+0.05(+0.24%)
May 19, 2003	20.66	21.16	20.64	20.87	7,933,319	+0.32(+1.53%)
May 16, 2003	20.67	20.68	20.38	20.56	4,417,145	+0.11(+0.53%)
May 15, 2003	20.46	20.54	20.30	20.45	3,840,473	+0.07(+0.35%)
May 14, 2003	20.16	20.46	20.13	20.38	4,107,929	+0.32(+1.61%)
May 13, 2003	20.38	20.59	19.98	20.06	5,163,368	-0.49(-2.40%)
May 12, 2003	20.51	20.79	20.39	20.55	5,057,223	+0.09(+0.42%)
May 09, 2003	20.58	20.59	20.28	20.46	4,863,789	-0.11(-0.56%)
May 08, 2003	20.57	20.66	20.26	20.58	5,493,393	+0.39(+1.95%)
May 07, 2003	20.48	20.69	20.12	20.18	6,636,820	-0.19(-0.91%)
May 06, 2003	20.16	20.39	19.86	20.37	4,758,902	+0.30(+1.50%)
May 05, 2003	19.82	20.20	19.82	20.07	3,382,236	+0.29(+1.45%)
May 02, 2003	19.77	19.92	19.46	19.78	3,572,738	+0.02(+0.11%)

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.