Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.67	22.74	22.35	22.48	1,208,816	+0.38(+1.70%)
Jul 30, 2003	22.22	22.34	22.05	22.11	622,684	-0.36(-1.60%)
Jul 29, 2003	22.94	22.94	22.41	22.47	1,593,914	-0.21(-0.95%)
Jul 28, 2003	22.62	22.88	22.48	22.68	1,315,077	+0.51(+2.28%)
Jul 25, 2003	21.69	22.22	21.36	22.18	1,159,210	+0.42(+1.94%)
Jul 24, 2003	21.68	21.98	21.63	21.76	1,965,828	+0.31(+1.43%)
Jul 23, 2003	21.47	21.59	21.22	21.45	1,046,944	+0.31(+1.49%)
Jul 22, 2003	21.18	21.34	20.95	21.14	2,550,655	-0.05(-0.22%)
Jul 21, 2003	21.22	21.29	21.04	21.18	2,409,278	-0.77(-3.49%)
Jul 18, 2003	21.85	22.18	21.73	21.95	2,651,825	+0.43(+1.99%)
Jul 17, 2003	21.96	21.96	21.30	21.52	4,681,879	-2.00(-8.50%)
Jul 16, 2003	23.41	23.56	23.15	23.52	1,904,212	+0.22(+0.95%)
Jul 15, 2003	23.59	23.64	23.16	23.30	2,055,640	+0.34(+1.47%)
Jul 14, 2003	22.88	23.25	22.75	22.96	2,335,130	+0.37(+1.63%)
Jul 11, 2003	22.61	22.81	22.38	22.59	1,204,508	-0.32(-1.40%)
Jul 10, 2003	22.95	23.21	22.90	22.91	1,093,678	-0.47(-2.00%)
Jul 09, 2003	23.23	23.59	23.10	23.38	1,742,340	+0.30(+1.29%)
Jul 08, 2003	23.04	23.19	22.80	23.08	1,176,050	-0.15(-0.66%)
Jul 07, 2003	22.68	23.24	22.68	23.23	1,360,636	+0.86(+3.83%)
Jul 03, 2003	22.43	22.73	22.28	22.38	1,140,934	-0.57(-2.50%)
Jul 02, 2003	22.60	23.13	22.54	22.95	3,282,341	+0.85(+3.85%)
Jul 01, 2003	22.02	22.20	21.64	22.10	3,748,897	-0.28(-1.27%)
Jun 30, 2003	22.95	23.04	22.18	22.38	3,046,452	-0.16(-0.71%)
Jun 27, 2003	22.78	22.98	22.44	22.54	1,854,737	+0.08(+0.34%)
Jun 26, 2003	22.54	22.67	22.34	22.47	2,397,790	-0.02(-0.07%)
Jun 25, 2003	22.51	22.97	22.38	22.48	2,109,293	-0.34(-1.48%)
Jun 24, 2003	22.68	23.08	22.56	22.82	1,533,473	-0.08(-0.37%)
Jun 23, 2003	23.16	23.26	22.67	22.90	1,827,845	-0.35(-1.51%)
Jun 20, 2003	23.15	23.63	22.93	23.26	2,993,713	+0.01(+0.03%)
Jun 19, 2003	23.71	23.89	23.17	23.25	2,798,684	-0.68(-2.85%)
Jun 18, 2003	25.21	25.21	23.86	23.93	5,961,711	-1.27(-5.05%)
Jun 17, 2003	25.69	25.77	25.20	25.20	2,198,453	-0.38(-1.50%)
Jun 16, 2003	24.93	25.59	24.80	25.59	1,957,081	+1.03(+4.18%)
Jun 13, 2003	24.78	24.84	24.22	24.56	3,153,235	+0.16(+0.66%)
Jun 12, 2003	24.03	24.47	23.66	24.40	3,882,833	-0.13(-0.53%)
Jun 11, 2003	24.34	24.56	24.17	24.53	4,037,786	-0.54(-2.17%)
Jun 10, 2003	25.42	25.73	24.83	25.07	3,366,019	+0.83(+3.44%)
Jun 09, 2003	23.87	24.40	23.83	24.24	3,989,616	+0.70(+2.99%)
Jun 06, 2003	23.85	24.28	23.53	23.53	4,011,809	+1.01(+4.49%)
Jun 05, 2003	22.46	22.56	22.25	22.52	1,917,919	-0.04(-0.17%)
Jun 04, 2003	22.41	22.89	22.41	22.56	3,795,109	+0.51(+2.33%)
Jun 03, 2003	21.85	22.26	21.81	22.05	1,377,607	+0.11(+0.52%)
Jun 02, 2003	21.97	22.42	21.87	21.93	2,663,834	+0.11(+0.53%)
May 30, 2003	21.40	21.82	21.40	21.82	1,652,658	+0.69(+3.26%)
May 29, 2003	21.18	21.51	21.03	21.13	1,861,655	+0.14(+0.66%)
May 28, 2003	20.84	21.20	20.81	20.99	1,341,838	+0.50(+2.43%)
May 27, 2003	19.81	20.60	19.77	20.49	1,304,895	+0.65(+3.28%)
May 23, 2003	19.78	20.02	19.76	19.84	1,099,422	+0.08(+0.39%)
May 22, 2003	19.46	19.88	19.44	19.76	1,573,158	+0.35(+1.82%)
May 21, 2003	19.13	19.46	19.01	19.41	2,542,822	+0.30(+1.56%)
May 20, 2003	19.42	19.48	19.10	19.11	1,950,293	+0.21(+1.09%)
May 19, 2003	19.73	19.78	18.91	18.91	2,487,864	-1.09(-5.44%)
May 16, 2003	20.12	20.29	19.98	19.99	1,547,964	-0.13(-0.65%)
May 15, 2003	20.10	20.28	19.97	20.12	1,941,939	+0.05(+0.23%)
May 14, 2003	19.98	20.18	19.65	20.08	3,448,782	+0.09(+0.46%)
May 13, 2003	20.05	20.22	19.87	19.99	1,707,486	-0.26(-1.29%)
May 12, 2003	19.99	20.58	19.95	20.25	2,437,867	-0.38(-1.82%)
May 09, 2003	20.17	20.64	20.09	20.62	2,474,157	+0.44(+2.16%)
May 08, 2003	20.11	20.32	20.04	20.19	2,346,618	-0.41(-1.97%)
May 07, 2003	20.64	20.76	20.53	20.59	3,113,029	-0.47(-2.25%)
May 06, 2003	20.43	21.30	20.40	21.07	2,312,677	+0.36(+1.74%)
May 05, 2003	20.81	20.97	20.62	20.71	2,847,768	+0.02(+0.11%)
May 02, 2003	19.76	20.82	19.74	20.68	2,539,298	+0.74(+3.69%)

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.