Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	28.66	29.05	28.27	28.34	4,202,400	-0.05(-0.16%)
Jul 30, 2003	28.27	29.20	28.27	28.39	3,240,800	+0.02(+0.05%)
Jul 29, 2003	27.88	28.90	27.75	28.38	4,580,000	+0.70(+2.55%)
Jul 28, 2003	28.36	28.61	27.57	27.67	3,619,700	-0.55(-1.95%)
Jul 25, 2003	27.13	28.38	27.13	28.22	3,201,500	+0.81(+2.96%)
Jul 24, 2003	27.50	28.38	27.35	27.41	4,945,900	+0.04(+0.13%)
Jul 23, 2003	26.40	27.50	26.12	27.38	4,348,500	+0.90(+3.40%)
Jul 22, 2003	26.25	26.66	25.91	26.48	4,951,400	+0.51(+1.94%)
Jul 21, 2003	27.55	27.55	25.82	25.97	7,680,000	-1.52(-5.53%)
Jul 18, 2003	27.50	27.95	26.23	27.49	8,562,400	+0.23(+0.86%)
Jul 17, 2003	25.11	27.45	25.02	27.25	12,249,900	+2.90(+11.93%)
Jul 16, 2003	24.55	24.95	24.11	24.35	4,450,700	-0.15(-0.61%)
Jul 15, 2003	25.13	25.32	24.14	24.50	2,964,400	-0.37(-1.49%)
Jul 14, 2003	24.55	25.25	24.55	24.87	3,511,400	+0.78(+3.24%)
Jul 11, 2003	23.41	24.10	23.25	24.09	2,850,900	+0.71(+3.04%)
Jul 10, 2003	22.98	23.46	22.61	23.38	3,815,200	+0.15(+0.67%)
Jul 09, 2003	23.33	23.71	22.93	23.23	2,897,400	-0.18(-0.77%)
Jul 08, 2003	22.93	23.61	22.55	23.41	2,961,100	+0.45(+1.96%)
Jul 07, 2003	21.79	23.00	21.75	22.95	4,229,400	+1.36(+6.32%)
Jul 03, 2003	21.12	21.70	20.98	21.59	1,548,000	+0.21(+1.01%)
Jul 02, 2003	20.86	21.46	20.57	21.38	4,328,200	+0.57(+2.72%)
Jul 01, 2003	20.05	20.85	19.75	20.81	3,217,900	+0.52(+2.59%)
Jun 30, 2003	20.93	21.10	19.00	20.29	4,731,500	-0.32(-1.53%)
Jun 27, 2003	19.77	20.73	19.77	20.60	3,611,100	+0.74(+3.73%)
Jun 26, 2003	20.14	20.34	19.66	19.86	4,065,900	-0.27(-1.32%)
Jun 25, 2003	19.90	20.70	19.73	20.12	4,678,200	+0.31(+1.56%)
Jun 24, 2003	18.27	20.38	17.88	19.82	8,040,100	+1.11(+5.91%)
Jun 23, 2003	19.00	19.12	18.65	18.71	1,983,000	-0.37(-1.94%)
Jun 20, 2003	19.45	19.46	18.75	19.08	2,714,400	-0.12(-0.63%)
Jun 19, 2003	19.68	19.73	19.00	19.20	2,283,700	-0.35(-1.79%)
Jun 18, 2003	19.14	19.62	18.89	19.55	2,720,500	+0.33(+1.72%)
Jun 17, 2003	19.00	19.95	18.95	19.22	6,063,400	+0.86(+4.68%)
Jun 16, 2003	18.50	18.64	17.83	18.36	4,416,700	+0.18(+1.02%)
Jun 13, 2003	18.95	19.25	18.14	18.18	3,222,300	-0.68(-3.61%)
Jun 12, 2003	18.82	19.62	18.59	18.86	5,085,800	+0.16(+0.88%)
Jun 11, 2003	18.05	18.73	17.73	18.69	2,899,800	+0.62(+3.40%)
Jun 10, 2003	17.52	18.14	17.51	18.07	2,383,300	+0.70(+4.03%)
Jun 09, 2003	17.96	18.25	17.16	17.38	3,760,490	-0.59(-3.26%)
Jun 06, 2003	19.34	19.43	17.82	17.96	4,583,900	-1.06(-5.60%)
Jun 05, 2003	18.13	19.12	18.07	19.02	3,900,500	+0.62(+3.40%)
Jun 04, 2003	18.14	18.63	17.75	18.40	3,762,200	+0.18(+0.99%)
Jun 03, 2003	17.93	18.23	17.52	18.22	4,596,700	-0.14(-0.74%)
Jun 02, 2003	18.10	19.11	18.10	18.36	4,789,200	+0.18(+1.02%)
May 30, 2003	18.12	18.30	17.75	18.17	4,085,000	+0.18(+1.00%)
May 29, 2003	18.02	18.46	17.68	17.99	6,070,700	-0.12(-0.66%)
May 28, 2003	17.28	18.71	17.25	18.11	8,670,600	+0.89(+5.20%)
May 27, 2003	16.39	17.45	16.29	17.21	6,120,200	+0.70(+4.21%)
May 23, 2003	15.49	16.70	15.41	16.52	4,200,500	+0.94(+6.03%)
May 22, 2003	15.79	15.82	15.38	15.58	3,824,700	-0.10(-0.64%)
May 21, 2003	14.69	15.80	14.62	15.68	10,028,500	+1.47(+10.38%)
May 20, 2003	13.82	14.29	13.78	14.21	3,672,200	+0.53(+3.88%)
May 19, 2003	14.30	14.50	13.68	13.68	3,692,100	-0.87(-5.98%)
May 16, 2003	14.30	14.74	14.21	14.54	3,556,100	+0.10(+0.66%)
May 15, 2003	14.48	14.93	14.21	14.45	4,905,300	+0.05(+0.35%)
May 14, 2003	13.90	14.45	13.89	14.40	4,327,300	+0.42(+3.00%)
May 13, 2003	13.80	14.15	13.68	13.98	3,479,700	-0.07(-0.50%)
May 12, 2003	13.09	14.07	13.00	14.05	4,312,000	+1.04(+7.99%)
May 09, 2003	12.71	13.05	12.68	13.01	1,926,400	+0.38(+3.05%)
May 08, 2003	12.60	12.80	12.35	12.62	1,829,200	-0.18(-1.37%)
May 07, 2003	12.98	13.24	12.71	12.80	2,688,700	-0.25(-1.92%)
May 06, 2003	12.87	13.14	12.74	13.05	2,760,900	+0.20(+1.56%)
May 05, 2003	12.77	13.22	12.60	12.85	2,856,300	+0.07(+0.59%)
May 02, 2003	12.22	12.93	12.09	12.78	4,411,100	+0.54(+4.46%)

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.