Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.09	15.25	14.86	14.93	18,433,248	+0.00(+0.02%)
Jul 30, 2003	15.06	15.07	14.76	14.92	15,748,199	-0.10(-0.67%)
Jul 29, 2003	15.10	15.10	14.82	15.02	15,491,969	+0.00(+0.00%)
Jul 28, 2003	15.41	15.44	14.92	15.02	16,534,041	-0.27(-1.76%)
Jul 25, 2003	14.98	15.30	14.60	15.29	22,556,238	+0.29(+1.97%)
Jul 24, 2003	14.98	15.16	14.96	15.00	12,865,616	+0.02(+0.15%)
Jul 23, 2003	14.99	15.17	14.88	14.98	13,042,511	-0.05(-0.35%)
Jul 22, 2003	14.74	15.25	14.68	15.03	17,685,734	+0.00(+0.02%)
Jul 21, 2003	15.02	15.07	14.88	15.02	15,496,793	-0.00(-0.02%)
Jul 18, 2003	14.92	15.07	14.90	15.03	19,652,482	+0.17(+1.13%)
Jul 17, 2003	14.74	14.92	14.66	14.86	19,900,672	-0.06(-0.42%)
Jul 16, 2003	14.92	15.04	14.78	14.92	27,632,852	-0.19(-1.23%)
Jul 15, 2003	15.10	15.24	14.47	15.11	80,329,560	-0.54(-3.48%)
Jul 14, 2003	15.92	15.98	15.51	15.66	25,267,822	+0.06(+0.36%)
Jul 11, 2003	16.02	16.19	15.43	15.60	38,992,988	-0.52(-3.22%)
Jul 10, 2003	16.10	16.40	15.97	16.12	32,825,252	-0.30(-1.82%)
Jul 09, 2003	16.81	16.83	15.86	16.42	86,471,832	-1.03(-5.92%)
Jul 08, 2003	17.42	17.56	17.27	17.45	20,999,564	-0.04(-0.21%)
Jul 07, 2003	17.38	17.53	17.26	17.49	18,397,064	+0.28(+1.63%)
Jul 03, 2003	17.52	17.52	17.20	17.21	11,805,587	-0.18(-1.01%)
Jul 02, 2003	17.30	17.39	17.24	17.38	15,686,821	+0.15(+0.87%)
Jul 01, 2003	16.92	17.26	16.86	17.23	16,519,567	+0.28(+1.65%)
Jun 30, 2003	16.99	17.13	16.93	16.95	21,822,660	+0.13(+0.75%)
Jun 27, 2003	16.72	17.24	16.64	16.83	22,686,498	+0.12(+0.71%)
Jun 26, 2003	16.71	16.79	16.42	16.71	20,719,480	+0.30(+1.84%)
Jun 25, 2003	16.79	16.96	16.32	16.41	30,602,810	-0.40(-2.40%)
Jun 24, 2003	16.44	16.85	16.38	16.81	30,976,702	+0.45(+2.74%)
Jun 23, 2003	16.28	16.59	16.22	16.36	22,749,482	+0.31(+1.95%)
Jun 20, 2003	16.40	16.45	16.00	16.05	33,748,056	-0.23(-1.42%)
Jun 19, 2003	16.52	16.66	16.23	16.28	21,475,840	-0.23(-1.38%)
Jun 18, 2003	16.07	16.53	16.04	16.51	23,241,840	+0.44(+2.72%)
Jun 17, 2003	16.19	16.23	15.80	16.07	22,704,454	+0.07(+0.44%)
Jun 16, 2003	15.73	16.05	15.73	16.00	18,309,690	+0.26(+1.66%)
Jun 13, 2003	15.89	15.95	15.30	15.74	24,905,188	-0.29(-1.82%)
Jun 12, 2003	15.94	16.10	15.71	16.03	28,037,030	-0.27(-1.65%)
Jun 11, 2003	16.19	16.33	16.11	16.30	16,156,665	-0.04(-0.27%)
Jun 10, 2003	16.14	16.45	16.14	16.34	24,482,784	+0.28(+1.74%)
Jun 09, 2003	16.23	16.23	15.91	16.06	14,710,415	-0.17(-1.03%)
Jun 06, 2003	16.16	16.36	16.14	16.23	22,680,868	+0.07(+0.46%)
Jun 05, 2003	16.02	16.18	15.94	16.16	18,528,932	+0.04(+0.23%)
Jun 04, 2003	15.88	16.17	15.82	16.12	24,117,202	+0.18(+1.12%)
Jun 03, 2003	15.71	15.94	15.65	15.94	21,671,764	+0.22(+1.42%)
Jun 02, 2003	15.61	15.85	15.48	15.72	25,929,838	+0.31(+1.99%)
May 30, 2003	15.33	15.54	15.30	15.41	25,976,474	+0.00(+0.00%)
May 29, 2003	15.42	15.63	15.36	15.41	30,152,532	-0.01(-0.07%)
May 28, 2003	15.61	15.63	15.37	15.42	36,831,116	-0.28(-1.81%)
May 27, 2003	15.30	15.82	15.23	15.70	66,104,268	-0.08(-0.52%)
May 23, 2003	15.16	15.85	15.10	15.79	59,371,812	+0.47(+3.07%)
May 22, 2003	14.52	15.50	14.52	15.32	105,333,920	+1.03(+7.18%)
May 21, 2003	13.05	14.51	13.03	14.29	112,877,408	+1.26(+9.71%)
May 20, 2003	12.58	13.06	12.58	13.03	37,366,896	+0.52(+4.15%)
May 19, 2003	12.42	12.63	12.41	12.51	18,118,322	+0.08(+0.66%)
May 16, 2003	12.59	12.68	12.42	12.42	19,753,258	-0.16(-1.30%)
May 15, 2003	12.51	12.63	12.42	12.59	18,796,150	+0.12(+0.93%)
May 14, 2003	12.48	12.53	12.37	12.47	22,356,294	+0.09(+0.75%)
May 13, 2003	12.44	12.46	12.31	12.38	24,865,788	+0.03(+0.24%)
May 12, 2003	12.14	12.41	12.03	12.35	31,076,138	+0.52(+4.42%)
May 09, 2003	11.57	11.95	11.53	11.83	17,293,080	+0.25(+2.16%)
May 08, 2003	11.63	11.72	11.51	11.58	19,724,044	-0.13(-1.08%)
May 07, 2003	11.57	11.81	11.57	11.70	21,655,146	+0.12(+1.06%)
May 06, 2003	11.47	11.68	11.47	11.58	19,067,122	+0.03(+0.29%)
May 05, 2003	11.50	11.59	11.43	11.55	16,765,612	-0.01(-0.06%)
May 02, 2003	11.27	11.64	11.27	11.55	18,272,434	+0.19(+1.71%)

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.