Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	70.00	77.70	70.00	76.16	21,157	+5.46(+7.72%)
Jul 30, 2003	76.72	77.42	70.00	70.70	18,592	-4.48(-5.96%)
Jul 29, 2003	74.20	81.20	72.80	75.18	50,364	+2.38(+3.27%)
Jul 28, 2003	68.74	76.86	63.00	72.80	59,692	+7.84(+12.07%)
Jul 25, 2003	57.96	70.70	55.30	64.96	79,178	+8.26(+14.57%)
Jul 24, 2003	59.50	59.78	53.34	56.70	41,671	+0.00(+0.00%)
Jul 23, 2003	57.82	58.10	52.78	56.70	22,300	+0.70(+1.25%)
Jul 22, 2003	56.00	56.42	55.44	56.00	26,114	+0.70(+1.27%)
Jul 21, 2003	58.10	58.24	52.22	55.30	16,985	+4.37(+8.58%)
Jul 18, 2003	48.30	52.50	48.30	50.93	13,314	+2.49(+5.14%)
Jul 17, 2003	48.30	49.56	48.30	48.44	11,785	-0.70(-1.42%)
Jul 16, 2003	50.54	50.96	49.00	49.14	10,100	+0.14(+0.29%)
Jul 15, 2003	48.30	49.70	46.62	49.00	11,392	+1.40(+2.94%)
Jul 14, 2003	48.86	50.82	43.96	47.60	15,928	+0.14(+0.29%)
Jul 11, 2003	47.60	51.80	46.34	47.46	8,014	-1.54(-3.14%)
Jul 10, 2003	48.02	51.24	48.02	49.00	7,378	+0.00(+0.00%)
Jul 09, 2003	45.08	50.54	44.80	49.00	14,564	+4.06(+9.03%)
Jul 08, 2003	42.84	45.50	42.84	44.94	5,228	+1.54(+3.55%)
Jul 07, 2003	43.40	45.22	42.70	43.40	2,907	-2.10(-4.62%)
Jul 03, 2003	43.96	45.50	42.14	45.50	3,171	+1.26(+2.85%)
Jul 02, 2003	46.20	46.20	43.40	44.24	1,821	-1.82(-3.95%)
Jul 01, 2003	44.94	46.06	42.00	46.06	7,514	+0.98(+2.17%)
Jun 30, 2003	44.94	46.06	43.54	45.08	3,664	+0.14(+0.31%)
Jun 27, 2003	46.06	45.50	44.80	44.94	1,285	-1.40(-3.02%)
Jun 26, 2003	44.24	46.34	44.24	46.34	3,128	+0.15(+0.33%)
Jun 25, 2003	44.24	46.19	44.24	46.19	4,250	+1.95(+4.40%)
Jun 24, 2003	44.94	44.94	44.10	44.24	2,885	+0.14(+0.32%)
Jun 23, 2003	44.95	45.50	44.10	44.10	3,485	-2.10(-4.55%)
Jun 20, 2003	44.51	46.48	44.24	46.20	3,335	+0.98(+2.17%)
Jun 19, 2003	42.84	46.62	42.00	45.22	6,185	+0.42(+0.94%)
Jun 18, 2003	42.00	44.80	42.00	44.80	5,121	+1.55(+3.59%)
Jun 17, 2003	43.40	47.60	42.00	43.25	4,585	-0.14(-0.32%)
Jun 16, 2003	45.92	45.92	40.46	43.39	18,614	-2.81(-6.09%)
Jun 13, 2003	54.46	54.46	46.20	46.20	9,185	-7.28(-13.61%)
Jun 12, 2003	53.48	54.88	49.84	53.48	3,800	+1.67(+3.22%)
Jun 11, 2003	47.46	54.60	44.80	51.81	42,114	+4.21(+8.85%)
Jun 10, 2003	47.18	47.60	46.76	47.60	6,442	+0.00(+0.00%)
Jun 09, 2003	44.80	48.16	44.80	47.60	4,614	-1.40(-2.86%)
Jun 06, 2003	50.54	52.08	43.40	49.00	12,814	-1.82(-3.58%)
Jun 05, 2003	48.30	50.82	47.60	50.82	9,628	+0.98(+1.97%)
Jun 04, 2003	49.00	51.52	48.02	49.84	9,757	+1.69(+3.52%)
Jun 03, 2003	46.90	49.56	44.10	48.15	7,014	-1.55(-3.13%)
Jun 02, 2003	47.04	50.68	45.50	49.70	18,635	+2.10(+4.41%)
May 30, 2003	45.50	48.72	44.80	47.60	5,707	+0.00(+0.00%)
May 29, 2003	44.52	49.00	44.52	47.60	11,550	-1.40(-2.86%)
May 28, 2003	49.84	50.68	45.36	49.00	10,192	+2.80(+6.06%)
May 27, 2003	41.72	49.00	41.44	46.20	15,035	+4.48(+10.74%)
May 23, 2003	40.60	46.90	40.60	41.72	28,078	+1.68(+4.20%)
May 22, 2003	35.14	40.60	34.30	40.04	8,657	+3.08(+8.33%)
May 21, 2003	32.62	37.80	32.62	36.96	14,171	+3.08(+9.09%)
May 20, 2003	32.62	34.16	31.92	33.88	3,585	+1.26(+3.86%)
May 19, 2003	32.90	33.32	31.64	32.62	2,421	-1.26(-3.72%)
May 16, 2003	32.20	34.02	29.68	33.88	13,835	+0.28(+0.83%)
May 15, 2003	32.62	34.72	32.20	33.60	9,135	-0.70(-2.04%)
May 14, 2003	34.58	34.72	32.20	34.30	8,178	-0.14(-0.41%)
May 13, 2003	29.40	34.44	29.40	34.44	9,528	+3.50(+11.31%)
May 12, 2003	27.72	31.08	27.72	30.94	9,350	+2.38(+8.33%)
May 09, 2003	26.88	29.40	26.88	28.56	7,850	+0.84(+3.03%)
May 08, 2003	29.12	29.26	26.74	27.72	8,150	-2.24(-7.48%)
May 07, 2003	29.26	30.10	27.44	29.96	6,657	+0.56(+1.90%)
May 06, 2003	25.48	29.40	25.06	29.40	12,192	+2.94(+11.11%)
May 05, 2003	24.36	27.44	23.10	26.46	19,914	+1.96(+8.00%)
May 02, 2003	24.64	24.78	23.80	24.50	5,428	+0.00(+0.00%)

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.