Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	38.70	39.81	38.50	39.49	507,200	+0.80(+2.07%)
Aug 28, 2003	36.98	38.83	36.13	38.69	762,700	+1.72(+4.65%)
Aug 27, 2003	36.40	37.06	35.83	36.97	454,300	+0.69(+1.90%)
Aug 26, 2003	35.10	36.75	34.75	36.28	550,400	+1.19(+3.39%)
Aug 25, 2003	36.20	36.22	34.96	35.09	584,500	-1.13(-3.12%)
Aug 22, 2003	38.00	38.68	35.76	36.22	826,800	-1.35(-3.59%)
Aug 21, 2003	37.71	38.09	36.97	37.57	524,100	+0.21(+0.56%)
Aug 20, 2003	37.10	38.50	36.76	37.36	590,600	-0.17(-0.45%)
Aug 19, 2003	38.32	38.50	36.95	37.53	1,352,700	-0.73(-1.91%)
Aug 18, 2003	34.64	38.84	34.61	38.26	1,873,500	+3.61(+10.42%)
Aug 15, 2003	34.40	34.89	33.94	34.65	382,000	+0.19(+0.55%)
Aug 14, 2003	32.83	34.55	32.83	34.46	883,800	+1.46(+4.42%)
Aug 13, 2003	32.40	33.13	32.21	33.00	831,100	+0.55(+1.69%)
Aug 12, 2003	31.25	32.50	31.25	32.45	526,600	+1.20(+3.84%)
Aug 11, 2003	30.94	31.70	30.49	31.25	487,300	+0.14(+0.45%)
Aug 08, 2003	31.98	32.44	30.20	31.11	857,200	-0.71(-2.23%)
Aug 07, 2003	29.53	31.95	29.18	31.82	1,134,200	+2.16(+7.28%)
Aug 06, 2003	30.92	31.11	29.53	29.66	784,400	-1.26(-4.08%)
Aug 05, 2003	31.44	31.58	30.80	30.92	447,100	-0.27(-0.87%)
Aug 04, 2003	31.44	31.60	30.70	31.19	1,000,300	-0.57(-1.80%)
Aug 01, 2003	32.83	33.43	31.37	31.76	1,044,800	-1.08(-3.29%)
Jul 31, 2003	32.15	33.29	31.62	32.84	1,151,000	+1.04(+3.27%)
Jul 30, 2003	32.15	32.50	31.50	31.80	1,288,800	-0.43(-1.33%)
Jul 29, 2003	32.65	33.27	30.94	32.23	5,015,300	-2.53(-7.28%)
Jul 28, 2003	31.93	35.44	31.15	34.76	3,560,900	+2.91(+9.14%)
Jul 25, 2003	30.16	32.20	29.25	31.85	7,185,900	+6.61(+26.19%)
Jul 24, 2003	24.59	26.25	24.59	25.24	1,112,200	+0.63(+2.56%)
Jul 23, 2003	24.03	24.75	23.79	24.61	482,900	+0.53(+2.20%)
Jul 22, 2003	24.50	24.50	23.51	24.08	251,100	+0.25(+1.05%)
Jul 21, 2003	24.07	24.52	23.16	23.83	451,100	-0.63(-2.58%)
Jul 18, 2003	22.08	24.46	21.70	24.46	1,038,700	+2.55(+11.64%)
Jul 17, 2003	25.00	25.03	21.79	21.91	1,078,300	-3.53(-13.88%)
Jul 16, 2003	26.38	26.65	25.07	25.44	429,400	-0.81(-3.09%)
Jul 15, 2003	26.28	26.88	25.75	26.25	513,800	+22.01(+519.10%)
Jul 10, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jul 09, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jul 08, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jul 07, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jul 03, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jul 02, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jul 01, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 30, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 27, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 26, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 25, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 24, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 23, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 20, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 19, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 18, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 17, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 16, 2003	4.240	4.240	4.240	4.240	0	+0.00(+0.00%)
Jun 13, 2003	4.410	4.500	4.180	4.240	3,670,300	-0.18(-4.01%)
Jun 12, 2003	4.010	4.720	3.980	4.417	10,486,800	+0.43(+10.70%)
Jun 11, 2003	4.010	4.020	3.890	3.990	1,420,700	-0.02(-0.50%)
Jun 10, 2003	3.880	4.030	3.850	4.010	3,249,000	+0.08(+2.04%)
Jun 09, 2003	4.020	4.030	3.720	3.930	3,905,300	-0.06(-1.50%)
Jun 06, 2003	4.320	4.380	3.980	3.990	3,824,500	-0.25(-5.90%)
Jun 05, 2003	4.170	4.350	3.990	4.240	2,891,100	+0.05(+1.19%)
Jun 04, 2003	3.760	4.340	3.760	4.190	6,828,200	+0.39(+10.26%)
Jun 03, 2003	3.920	3.950	3.590	3.800	8,035,700	-0.21(-5.24%)

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.