Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.06	26.06	25.32	25.89	8,675,284	+0.47(+1.86%)
Jul 30, 2003	25.55	25.78	25.32	25.42	7,227,660	-0.39(-1.50%)
Jul 29, 2003	25.47	26.08	25.32	25.80	7,265,587	+0.33(+1.30%)
Jul 28, 2003	26.16	26.47	25.24	25.47	9,018,715	-0.55(-2.12%)
Jul 25, 2003	25.57	26.10	25.50	26.03	8,128,416	+0.64(+2.51%)
Jul 24, 2003	25.12	25.73	24.96	25.39	9,899,671	+0.09(+0.34%)
Jul 23, 2003	24.38	25.32	24.38	25.30	10,604,798	+1.35(+5.63%)
Jul 22, 2003	23.75	24.03	23.62	23.95	6,304,594	+0.29(+1.21%)
Jul 21, 2003	23.16	23.73	23.16	23.67	5,664,165	+0.62(+2.71%)
Jul 18, 2003	22.94	23.17	22.61	23.04	4,932,406	+0.11(+0.47%)
Jul 17, 2003	22.52	22.99	22.35	22.94	4,712,515	+0.52(+2.34%)
Jul 16, 2003	22.49	22.79	22.24	22.41	6,672,426	-0.42(-1.85%)
Jul 15, 2003	24.20	24.36	22.83	22.83	8,105,688	-0.98(-4.10%)
Jul 14, 2003	23.65	23.99	23.58	23.81	3,590,195	+0.29(+1.25%)
Jul 11, 2003	23.32	23.53	23.21	23.52	3,683,339	+0.05(+0.21%)
Jul 10, 2003	23.57	23.84	23.24	23.47	5,016,625	-0.05(-0.21%)
Jul 09, 2003	23.47	23.62	23.32	23.52	5,396,588	+0.27(+1.17%)
Jul 08, 2003	23.45	23.77	23.16	23.24	4,596,783	-0.29(-1.22%)
Jul 07, 2003	23.52	23.55	23.14	23.53	5,205,839	-0.11(-0.49%)
Jul 03, 2003	23.97	24.09	23.64	23.65	2,438,315	-0.38(-1.58%)
Jul 02, 2003	24.03	24.23	23.78	24.03	3,816,221	+0.11(+0.48%)
Jul 01, 2003	23.59	24.03	23.56	23.91	6,490,323	+0.63(+2.71%)
Jun 30, 2003	23.34	23.42	23.17	23.28	5,115,485	-0.04(-0.15%)
Jun 27, 2003	23.14	23.51	23.06	23.32	3,167,426	+0.22(+0.93%)
Jun 26, 2003	22.66	23.30	22.48	23.10	4,430,576	+0.01(+0.06%)
Jun 25, 2003	22.91	23.52	22.90	23.09	5,356,012	+0.27(+1.19%)
Jun 24, 2003	23.31	23.32	22.66	22.81	6,983,229	-0.60(-2.57%)
Jun 23, 2003	23.85	23.88	23.13	23.42	6,736,567	-0.68(-2.83%)
Jun 20, 2003	24.31	24.43	23.87	24.10	7,277,578	-0.21(-0.86%)
Jun 19, 2003	24.18	24.67	23.94	24.31	9,495,725	+0.13(+0.53%)
Jun 18, 2003	24.27	24.28	23.86	24.18	8,014,358	-0.09(-0.38%)
Jun 17, 2003	23.25	24.49	23.22	24.27	9,794,815	+1.02(+4.38%)
Jun 16, 2003	23.27	23.29	22.91	23.25	3,902,114	+0.25(+1.09%)
Jun 13, 2003	22.59	23.27	22.58	23.00	5,961,024	+0.28(+1.23%)
Jun 12, 2003	22.44	22.88	22.28	22.72	5,732,210	+0.14(+0.64%)
Jun 11, 2003	22.62	22.62	22.31	22.58	5,208,628	-0.01(-0.06%)
Jun 10, 2003	22.56	22.78	21.98	22.59	11,900,437	-0.82(-3.52%)
Jun 09, 2003	23.49	23.49	22.99	23.42	5,297,588	+0.26(+1.11%)
Jun 06, 2003	22.91	23.56	22.68	23.16	11,102,584	+0.24(+1.06%)
Jun 05, 2003	22.38	23.05	22.38	22.91	9,014,950	+0.77(+3.50%)
Jun 04, 2003	21.54	22.40	21.47	22.14	5,373,023	+0.52(+2.39%)
Jun 03, 2003	21.95	22.08	21.54	21.62	6,236,968	-0.14(-0.66%)
Jun 02, 2003	20.98	21.84	20.98	21.77	10,140,755	+0.49(+2.33%)
May 30, 2003	21.16	21.27	20.44	21.27	5,386,967	+0.03(+0.14%)
May 29, 2003	20.65	21.34	20.64	21.24	6,588,068	+0.37(+1.79%)
May 28, 2003	20.98	21.09	20.63	20.87	7,873,109	-0.57(-2.64%)
May 27, 2003	21.52	22.09	21.20	21.44	8,389,859	+0.22(+1.01%)
May 23, 2003	21.22	21.42	21.09	21.22	3,603,024	+0.00(+0.00%)
May 22, 2003	21.52	21.52	21.11	21.22	5,222,432	-0.29(-1.37%)
May 21, 2003	20.87	21.52	20.65	21.52	7,268,794	+0.56(+2.67%)
May 20, 2003	20.97	21.01	20.74	20.96	5,734,302	+0.05(+0.24%)
May 19, 2003	20.69	21.19	20.68	20.91	7,920,378	+0.32(+1.53%)
May 16, 2003	20.70	20.71	20.42	20.59	4,409,939	+0.11(+0.53%)
May 15, 2003	20.50	20.57	20.33	20.48	3,834,208	+0.07(+0.35%)
May 14, 2003	20.19	20.49	20.16	20.41	4,101,228	+0.32(+1.61%)
May 13, 2003	20.42	20.63	20.02	20.09	5,154,945	-0.49(-2.40%)
May 12, 2003	20.55	20.83	20.43	20.58	5,048,974	+0.09(+0.42%)
May 09, 2003	20.61	20.62	20.32	20.50	4,855,855	-0.11(-0.56%)
May 08, 2003	20.60	20.69	20.30	20.61	5,484,432	+0.39(+1.95%)
May 07, 2003	20.51	20.73	20.15	20.22	6,625,994	-0.19(-0.91%)
May 06, 2003	20.20	20.43	19.89	20.40	4,751,139	+0.30(+1.50%)
May 05, 2003	19.85	20.23	19.85	20.10	3,376,719	+0.29(+1.45%)
May 02, 2003	19.80	19.95	19.49	19.82	3,566,910	+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.