Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.60	22.60	21.78	22.00	866,900	-0.30(-1.35%)
Jul 30, 2003	22.80	22.80	22.20	22.30	1,270,500	-0.30(-1.33%)
Jul 29, 2003	22.30	22.98	21.71	22.60	1,466,600	+0.89(+4.10%)
Jul 28, 2003	20.60	21.95	20.60	21.71	1,494,400	+0.91(+4.38%)
Jul 25, 2003	21.95	22.19	20.75	20.80	2,200,000	-0.85(-3.93%)
Jul 24, 2003	24.50	25.10	21.05	21.65	5,980,400	-4.77(-18.05%)
Jul 23, 2003	26.15	27.60	26.03	26.42	1,563,700	+0.32(+1.23%)
Jul 22, 2003	25.06	26.10	24.92	26.10	699,400	+1.03(+4.11%)
Jul 21, 2003	25.48	25.48	24.50	25.07	389,300	-0.39(-1.53%)
Jul 18, 2003	25.15	25.51	25.10	25.46	735,900	+0.81(+3.29%)
Jul 17, 2003	25.20	25.25	24.43	24.65	409,200	-0.65(-2.57%)
Jul 16, 2003	25.95	25.95	24.85	25.30	555,900	-0.31(-1.21%)
Jul 15, 2003	26.00	26.00	25.10	25.61	1,044,100	+0.56(+2.24%)
Jul 14, 2003	24.50	25.05	24.25	25.05	732,300	+0.97(+4.03%)
Jul 11, 2003	23.50	24.08	23.50	24.08	442,900	+0.63(+2.69%)
Jul 10, 2003	24.30	24.46	23.14	23.45	659,800	-0.83(-3.42%)
Jul 09, 2003	23.95	24.50	23.95	24.28	1,270,800	+0.63(+2.66%)
Jul 08, 2003	23.45	23.84	23.34	23.65	785,200	+0.25(+1.07%)
Jul 07, 2003	23.80	24.11	23.05	23.40	1,189,300	-0.48(-2.01%)
Jul 03, 2003	23.99	24.00	23.67	23.88	343,400	-0.12(-0.50%)
Jul 02, 2003	24.40	24.49	23.75	24.00	787,300	-0.24(-0.99%)
Jul 01, 2003	24.97	24.97	23.80	24.24	800,900	-0.73(-2.92%)
Jun 30, 2003	25.09	25.24	24.42	24.97	539,100	+0.07(+0.28%)
Jun 27, 2003	24.69	25.13	24.51	24.90	292,600	+0.07(+0.28%)
Jun 26, 2003	24.60	24.98	24.31	24.83	356,600	+0.13(+0.53%)
Jun 25, 2003	25.10	25.20	24.20	24.70	548,600	-0.23(-0.92%)
Jun 24, 2003	25.57	25.80	24.60	24.93	579,700	-0.64(-2.50%)
Jun 23, 2003	25.35	25.74	25.20	25.57	703,800	+0.34(+1.35%)
Jun 20, 2003	25.89	26.01	25.23	25.23	835,700	-0.59(-2.29%)
Jun 19, 2003	26.60	26.60	25.81	25.82	945,600	-0.83(-3.11%)
Jun 18, 2003	25.80	26.69	25.50	26.65	847,500	+0.85(+3.29%)
Jun 17, 2003	25.69	25.90	25.00	25.80	631,300	+0.21(+0.82%)
Jun 16, 2003	25.50	25.83	25.01	25.59	572,700	+0.34(+1.35%)
Jun 13, 2003	26.00	26.02	25.11	25.25	852,000	-0.33(-1.29%)
Jun 12, 2003	26.50	26.50	25.34	25.58	965,600	+0.23(+0.91%)
Jun 11, 2003	24.95	25.50	24.75	25.35	1,074,400	+0.74(+3.01%)
Jun 10, 2003	24.95	24.95	24.40	24.61	866,100	+0.14(+0.57%)
Jun 09, 2003	24.50	24.56	24.11	24.47	1,664,100	+0.67(+2.82%)
Jun 06, 2003	24.10	24.36	23.65	23.80	1,548,300	+0.14(+0.59%)
Jun 05, 2003	23.30	24.02	22.60	23.66	1,154,700	+8.02(+51.32%)
Jun 04, 2003	16.17	16.56	15.63	15.64	1,394,400	-0.44(-2.76%)
Jun 03, 2003	15.44	16.36	15.29	16.08	2,057,100	+0.45(+2.87%)
Jun 02, 2003	16.27	16.27	15.44	15.63	3,283,200	-0.68(-4.19%)
May 30, 2003	16.99	16.99	15.64	16.32	3,964,950	-0.67(-3.93%)
May 29, 2003	18.04	18.08	16.53	16.98	3,407,700	-1.17(-6.46%)
May 28, 2003	18.89	18.98	18.13	18.16	1,038,450	-0.69(-3.68%)
May 27, 2003	18.84	18.92	18.70	18.85	507,600	+0.18(+0.95%)
May 23, 2003	18.49	18.72	18.40	18.67	581,250	+0.27(+1.47%)
May 22, 2003	18.07	18.52	18.07	18.40	1,055,100	+0.33(+1.84%)
May 21, 2003	17.75	18.20	17.75	18.07	1,112,250	+0.32(+1.78%)
May 20, 2003	17.79	18.04	17.64	17.75	1,072,800	-0.07(-0.40%)
May 19, 2003	17.78	17.98	17.42	17.82	814,350	+0.04(+0.25%)
May 16, 2003	18.31	18.44	17.78	17.78	989,400	-0.67(-3.61%)
May 15, 2003	18.22	18.57	18.22	18.44	1,531,500	+0.37(+2.04%)
May 14, 2003	17.78	18.23	17.78	18.08	1,479,750	+0.34(+1.93%)
May 13, 2003	18.41	18.42	17.09	17.73	4,620,450	-0.74(-4.02%)
May 12, 2003	19.31	19.47	18.27	18.48	1,737,000	-0.80(-4.17%)
May 09, 2003	18.92	19.28	18.44	19.28	1,020,000	+0.38(+2.02%)
May 08, 2003	19.78	20.00	18.87	18.90	1,578,750	-0.97(-4.88%)
May 07, 2003	20.34	20.34	19.87	19.87	577,950	-0.56(-2.72%)
May 06, 2003	20.86	21.00	20.42	20.42	464,100	-0.44(-2.11%)
May 05, 2003	20.83	21.03	20.70	20.86	391,950	+0.16(+0.79%)
May 02, 2003	20.36	20.75	20.31	20.70	413,550	+0.34(+1.66%)

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.