Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	28.45	28.98	28.18	28.23	786,800	-0.14(-0.49%)
Jul 30, 2003	27.92	28.61	27.22	28.37	1,130,400	+0.62(+2.23%)
Jul 29, 2003	27.88	28.51	26.94	27.75	3,917,800	+2.91(+11.71%)
Jul 28, 2003	23.71	25.00	23.68	24.84	914,800	+1.27(+5.39%)
Jul 25, 2003	22.86	23.69	22.86	23.57	555,400	+0.65(+2.84%)
Jul 24, 2003	23.76	23.79	22.84	22.92	356,200	-0.41(-1.76%)
Jul 23, 2003	23.71	23.81	22.70	23.33	559,600	-0.44(-1.85%)
Jul 22, 2003	23.64	23.85	22.90	23.77	484,400	+0.22(+0.93%)
Jul 21, 2003	24.12	24.47	23.40	23.55	681,700	-0.56(-2.32%)
Jul 18, 2003	23.31	24.35	23.31	24.11	813,200	+0.80(+3.43%)
Jul 17, 2003	23.53	23.89	22.63	23.31	774,000	-0.27(-1.15%)
Jul 16, 2003	23.62	24.23	23.23	23.58	865,300	-0.17(-0.72%)
Jul 15, 2003	22.60	23.90	22.57	23.75	922,100	+1.08(+4.76%)
Jul 14, 2003	22.57	22.85	22.40	22.67	379,600	+0.05(+0.22%)
Jul 11, 2003	22.81	23.00	22.35	22.62	371,943	-0.20(-0.88%)
Jul 10, 2003	22.40	22.93	22.38	22.82	452,900	+0.27(+1.20%)
Jul 09, 2003	22.46	22.73	22.23	22.55	530,700	+0.02(+0.09%)
Jul 08, 2003	22.30	22.70	22.00	22.53	461,700	+0.32(+1.44%)
Jul 07, 2003	21.44	22.33	21.41	22.21	608,500	+0.84(+3.93%)
Jul 03, 2003	21.55	21.85	21.11	21.37	221,500	-0.28(-1.29%)
Jul 02, 2003	20.93	21.55	20.77	21.65	634,415	+0.72(+3.44%)
Jul 01, 2003	21.05	21.14	20.55	20.93	843,600	-0.18(-0.85%)
Jun 30, 2003	21.40	21.88	20.90	21.11	1,386,000	-0.24(-1.12%)
Jun 27, 2003	22.03	22.08	21.18	21.35	780,800	-0.54(-2.47%)
Jun 26, 2003	21.30	22.10	21.01	21.89	559,300	+0.49(+2.29%)
Jun 25, 2003	21.82	21.93	21.10	21.40	831,300	-0.23(-1.06%)
Jun 24, 2003	21.88	22.20	21.40	21.63	730,400	-0.14(-0.64%)
Jun 23, 2003	22.82	22.88	21.70	21.77	2,328,900	-1.61(-6.89%)
Jun 20, 2003	22.71	23.56	22.33	23.38	1,587,100	+0.81(+3.59%)
Jun 19, 2003	22.61	22.70	22.25	22.57	1,926,900	-0.02(-0.09%)
Jun 18, 2003	21.96	22.64	21.85	22.59	1,204,300	+0.69(+3.15%)
Jun 17, 2003	21.09	22.00	20.93	21.90	1,366,600	+0.87(+4.14%)
Jun 16, 2003	20.29	21.32	20.16	21.03	616,200	+0.81(+4.01%)
Jun 13, 2003	20.14	20.34	19.36	20.22	2,166,200	-0.43(-2.08%)
Jun 12, 2003	20.85	20.99	20.25	20.65	833,700	-0.15(-0.72%)
Jun 11, 2003	20.46	21.00	20.29	20.80	987,800	+0.52(+2.56%)
Jun 10, 2003	20.45	20.45	20.11	20.28	444,400	+0.04(+0.20%)
Jun 09, 2003	20.45	20.50	20.05	20.24	592,100	-0.09(-0.44%)
Jun 06, 2003	20.40	20.62	20.24	20.33	926,900	+0.11(+0.54%)
Jun 05, 2003	20.69	20.70	20.15	20.22	1,061,000	-0.33(-1.61%)
Jun 04, 2003	20.55	20.69	19.75	20.55	1,004,700	+0.10(+0.49%)
Jun 03, 2003	20.87	20.88	20.30	20.45	514,000	-0.36(-1.73%)
Jun 02, 2003	21.44	21.44	20.75	20.81	629,900	-0.55(-2.57%)
May 30, 2003	21.45	21.51	21.12	21.36	696,100	+0.13(+0.61%)
May 29, 2003	21.41	21.43	20.73	21.23	939,900	+0.11(+0.52%)
May 28, 2003	21.45	21.74	20.87	21.12	679,400	-0.10(-0.47%)
May 27, 2003	20.70	21.60	20.30	21.22	1,352,400	+0.77(+3.77%)
May 23, 2003	20.45	20.69	20.05	20.45	360,300	-0.03(-0.15%)
May 22, 2003	20.41	20.67	20.04	20.48	622,700	-0.03(-0.15%)
May 21, 2003	20.40	20.65	20.26	20.51	645,200	+0.19(+0.94%)
May 20, 2003	20.65	20.75	19.89	20.32	777,000	-0.38(-1.84%)
May 19, 2003	21.36	21.47	20.08	20.70	693,600	-0.66(-3.09%)
May 16, 2003	20.52	21.46	20.36	21.36	965,800	+0.84(+4.09%)
May 15, 2003	20.51	20.63	20.20	20.52	732,800	+0.07(+0.34%)
May 14, 2003	19.77	20.68	19.75	20.45	997,900	+0.72(+3.65%)
May 13, 2003	20.04	20.04	19.69	19.73	1,226,000	-0.31(-1.55%)
May 12, 2003	20.18	20.29	19.92	20.04	989,600	-0.15(-0.74%)
May 09, 2003	19.71	20.25	19.71	20.19	930,500	+0.49(+2.49%)
May 08, 2003	19.67	19.77	19.51	19.70	306,700	+0.10(+0.51%)
May 07, 2003	19.70	19.93	19.45	19.60	333,500	-0.08(-0.41%)
May 06, 2003	19.47	19.78	19.36	19.68	654,400	+0.21(+1.08%)
May 05, 2003	19.56	19.65	19.20	19.47	852,500	-0.07(-0.36%)
May 02, 2003	19.10	19.58	18.95	19.54	1,220,200	+0.44(+2.30%)

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.