Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.70	17.83	17.35	17.64	3,181,400	+0.28(+1.61%)
Jul 30, 2003	17.51	17.61	17.24	17.36	2,001,700	-0.04(-0.23%)
Jul 29, 2003	17.50	17.67	17.26	17.40	2,212,400	-0.10(-0.57%)
Jul 28, 2003	17.50	17.54	17.20	17.50	2,302,300	+0.16(+0.92%)
Jul 25, 2003	17.03	17.42	16.82	17.34	2,619,800	+0.28(+1.64%)
Jul 24, 2003	17.50	17.90	16.95	17.06	3,299,500	-0.28(-1.61%)
Jul 23, 2003	17.07	17.46	16.90	17.34	4,815,300	+0.44(+2.60%)
Jul 22, 2003	17.38	17.49	16.75	16.90	8,303,400	-0.23(-1.34%)
Jul 21, 2003	18.40	18.48	16.65	17.13	17,042,500	-2.67(-13.48%)
Jul 18, 2003	19.66	20.00	19.24	19.80	2,733,200	+0.09(+0.46%)
Jul 17, 2003	19.86	20.06	19.32	19.71	6,523,000	-0.87(-4.23%)
Jul 16, 2003	20.85	21.03	20.14	20.58	2,475,100	-0.09(-0.44%)
Jul 15, 2003	21.15	21.50	20.61	20.67	3,468,100	-0.60(-2.82%)
Jul 14, 2003	20.90	21.27	20.84	21.27	3,276,300	+0.57(+2.75%)
Jul 11, 2003	20.60	20.87	20.30	20.70	3,409,815	+0.20(+0.98%)
Jul 10, 2003	21.00	21.08	20.43	20.50	2,964,800	-0.59(-2.80%)
Jul 09, 2003	20.51	21.30	20.39	21.09	4,729,200	+0.33(+1.59%)
Jul 08, 2003	20.52	20.90	19.81	20.76	7,765,800	+0.86(+4.32%)
Jul 07, 2003	19.94	19.98	19.51	19.90	3,602,800	+0.34(+1.74%)
Jul 03, 2003	19.42	20.03	19.30	19.56	2,594,900	-0.41(-2.05%)
Jul 02, 2003	19.14	20.02	19.11	19.97	4,895,200	+0.37(+1.89%)
Jul 01, 2003	19.26	19.62	18.80	19.60	4,143,400	+0.10(+0.51%)
Jun 30, 2003	19.81	20.20	19.39	19.50	2,685,000	-0.41(-2.06%)
Jun 27, 2003	19.50	20.15	19.49	19.91	2,905,800	+0.40(+2.05%)
Jun 26, 2003	19.38	19.60	18.94	19.51	2,707,000	+0.28(+1.46%)
Jun 25, 2003	19.19	19.57	19.11	19.23	3,095,500	+0.03(+0.13%)
Jun 24, 2003	19.40	19.59	18.72	19.20	3,597,000	-0.25(-1.26%)
Jun 23, 2003	19.75	19.85	19.04	19.45	2,931,500	-0.49(-2.46%)
Jun 20, 2003	20.21	20.30	19.76	19.94	2,860,200	-0.23(-1.14%)
Jun 19, 2003	21.05	21.05	19.96	20.17	4,215,800	-0.87(-4.13%)
Jun 18, 2003	20.26	21.30	20.23	21.04	6,810,300	-0.13(-0.61%)
Jun 17, 2003	20.40	21.49	20.11	21.17	10,269,600	+0.57(+2.77%)
Jun 16, 2003	19.85	20.62	19.11	20.60	9,038,000	+1.76(+9.34%)
Jun 13, 2003	19.60	19.82	18.66	18.84	2,707,000	-0.90(-4.56%)
Jun 12, 2003	19.97	20.06	19.43	19.74	3,057,600	+0.26(+1.33%)
Jun 11, 2003	19.27	19.86	19.20	19.48	5,806,300	-0.09(-0.46%)
Jun 10, 2003	19.13	19.58	19.11	19.57	4,052,900	+0.34(+1.77%)
Jun 09, 2003	20.18	20.01	18.79	19.23	5,567,829	-0.95(-4.71%)
Jun 06, 2003	21.15	22.20	19.99	20.18	16,067,200	+0.18(+0.90%)
Jun 05, 2003	19.08	20.00	19.00	20.00	4,838,200	+0.53(+2.72%)
Jun 04, 2003	18.60	19.63	18.45	19.47	4,865,600	+0.47(+2.47%)
Jun 03, 2003	18.21	19.04	18.16	19.00	3,134,300	+0.82(+4.51%)
Jun 02, 2003	18.82	19.23	18.10	18.18	5,539,900	-0.60(-3.19%)
May 30, 2003	18.57	18.83	18.54	18.78	3,592,600	+0.13(+0.70%)
May 29, 2003	18.00	19.32	17.73	18.65	7,971,700	+0.45(+2.47%)
May 28, 2003	17.74	18.25	17.64	18.20	8,228,100	+0.65(+3.70%)
May 27, 2003	16.55	17.64	16.55	17.55	3,408,100	+0.83(+4.96%)
May 23, 2003	16.66	16.72	16.41	16.72	1,463,800	+0.04(+0.24%)
May 22, 2003	16.28	16.85	16.11	16.68	2,717,600	+0.49(+3.03%)
May 21, 2003	16.01	16.30	15.84	16.19	2,220,300	+0.19(+1.19%)
May 20, 2003	16.41	16.53	15.76	16.00	4,339,300	-0.22(-1.36%)
May 19, 2003	16.94	17.00	16.15	16.22	3,652,600	-0.81(-4.76%)
May 16, 2003	17.43	17.44	16.87	17.03	3,012,500	-0.27(-1.56%)
May 15, 2003	17.00	17.32	16.85	17.30	3,604,800	+0.36(+2.13%)
May 14, 2003	17.03	17.13	16.80	16.94	2,581,800	+0.07(+0.41%)
May 13, 2003	17.57	17.74	16.72	16.87	7,485,600	-0.80(-4.53%)
May 12, 2003	18.01	18.25	17.47	17.67	7,099,900	-0.38(-2.11%)
May 09, 2003	17.68	18.60	17.65	18.05	5,755,500	+0.57(+3.26%)
May 08, 2003	17.22	17.76	17.05	17.48	4,527,600	+0.00(+0.00%)
May 07, 2003	17.08	17.85	16.68	17.48	6,266,300	+0.37(+2.16%)
May 06, 2003	17.10	17.30	16.80	17.11	3,040,400	-0.04(-0.23%)
May 05, 2003	17.14	17.49	17.00	17.15	6,847,400	+0.19(+1.12%)
May 02, 2003	15.90	17.02	15.86	16.96	6,500,500	+1.25(+7.96%)

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.