Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	13.85	13.88	13.25	13.38	4,484,000	-0.05(-0.37%)
Jul 30, 2003	13.89	14.20	13.37	13.43	14,637,600	-3.18(-19.15%)
Jul 29, 2003	16.25	16.79	15.65	16.61	4,029,000	+0.52(+3.23%)
Jul 28, 2003	15.45	16.43	15.40	16.09	1,928,100	+0.63(+4.08%)
Jul 25, 2003	15.53	15.70	15.07	15.46	871,600	+0.02(+0.13%)
Jul 24, 2003	15.99	16.00	15.41	15.44	1,489,400	-0.31(-1.97%)
Jul 23, 2003	15.70	15.75	15.26	15.75	1,043,900	+0.13(+0.83%)
Jul 22, 2003	15.99	16.03	15.50	15.62	1,194,800	+0.01(+0.06%)
Jul 21, 2003	16.13	16.13	15.27	15.61	1,080,300	-0.45(-2.80%)
Jul 18, 2003	15.83	16.23	15.60	16.06	1,486,000	+0.25(+1.58%)
Jul 17, 2003	16.27	16.46	15.65	15.81	1,697,400	-0.69(-4.18%)
Jul 16, 2003	16.80	16.94	16.25	16.50	1,571,400	-0.03(-0.18%)
Jul 15, 2003	16.71	17.08	16.05	16.53	1,868,800	-0.07(-0.42%)
Jul 14, 2003	17.18	17.26	16.56	16.60	1,516,700	-0.09(-0.54%)
Jul 11, 2003	16.50	17.23	16.41	16.69	2,481,500	+0.19(+1.15%)
Jul 10, 2003	18.74	18.80	15.90	16.50	8,357,000	-2.26(-12.05%)
Jul 09, 2003	18.38	19.12	18.32	18.76	2,548,400	+0.44(+2.40%)
Jul 08, 2003	17.68	18.53	17.55	18.32	2,843,600	+0.38(+2.12%)
Jul 07, 2003	17.20	17.94	17.10	17.94	2,958,200	+1.38(+8.33%)
Jul 03, 2003	16.71	16.94	16.38	16.56	936,500	-0.26(-1.55%)
Jul 02, 2003	16.21	16.85	16.15	16.82	3,519,300	+0.83(+5.19%)
Jul 01, 2003	16.23	16.50	15.63	15.99	3,761,400	-0.26(-1.60%)
Jun 30, 2003	16.79	17.16	16.03	16.25	4,074,700	-0.32(-1.93%)
Jun 27, 2003	17.79	18.01	16.42	16.57	3,909,100	-0.93(-5.31%)
Jun 26, 2003	16.85	17.68	16.75	17.50	4,136,600	+0.70(+4.17%)
Jun 25, 2003	15.71	16.95	15.58	16.80	2,863,100	+1.09(+6.94%)
Jun 24, 2003	15.97	16.79	15.50	15.71	4,038,300	-0.45(-2.78%)
Jun 23, 2003	17.00	17.03	15.95	16.16	3,074,700	-1.08(-6.26%)
Jun 20, 2003	18.08	18.25	17.10	17.24	2,527,700	-0.71(-3.96%)
Jun 19, 2003	18.65	18.77	17.75	17.95	2,985,400	-0.57(-3.08%)
Jun 18, 2003	18.55	19.30	18.37	18.52	2,849,900	-0.25(-1.33%)
Jun 17, 2003	18.59	19.25	18.14	18.77	3,328,000	+0.71(+3.93%)
Jun 16, 2003	18.17	18.60	16.75	18.06	7,313,000	-0.04(-0.22%)
Jun 13, 2003	21.91	21.92	15.65	18.10	27,973,400	-4.11(-18.51%)
Jun 12, 2003	23.30	23.35	21.89	22.21	2,778,900	-0.59(-2.59%)
Jun 11, 2003	22.83	23.00	22.09	22.80	2,756,100	-0.41(-1.77%)
Jun 10, 2003	23.45	23.81	22.70	23.21	2,044,200	-0.30(-1.28%)
Jun 09, 2003	25.00	25.07	23.14	23.51	2,427,906	-1.49(-5.96%)
Jun 06, 2003	26.30	26.71	25.00	25.00	2,949,500	-0.84(-3.25%)
Jun 05, 2003	25.40	25.94	24.88	25.84	1,774,500	+0.23(+0.90%)
Jun 04, 2003	25.68	25.91	25.14	25.61	2,391,300	+0.21(+0.83%)
Jun 03, 2003	24.39	25.80	24.01	25.40	2,749,900	+0.95(+3.89%)
Jun 02, 2003	24.99	26.88	24.25	24.45	5,053,700	-0.05(-0.20%)
May 30, 2003	23.59	25.07	23.59	24.50	2,937,200	+0.90(+3.81%)
May 29, 2003	22.99	23.88	22.91	23.60	1,780,200	+0.62(+2.70%)
May 28, 2003	22.28	23.19	22.22	22.98	1,896,500	+0.75(+3.37%)
May 27, 2003	20.99	22.39	20.86	22.23	1,409,000	+1.20(+5.71%)
May 23, 2003	20.84	21.40	20.77	21.03	1,035,200	+0.33(+1.59%)
May 22, 2003	20.25	20.93	20.25	20.70	1,023,800	+0.31(+1.52%)
May 21, 2003	20.53	20.66	20.01	20.39	1,085,300	-0.37(-1.78%)
May 20, 2003	20.82	21.05	20.44	20.76	1,182,600	+0.20(+0.97%)
May 19, 2003	21.20	21.63	20.50	20.56	1,942,600	-0.79(-3.70%)
May 16, 2003	22.64	22.64	21.35	21.35	1,417,300	-1.18(-5.24%)
May 15, 2003	22.40	22.94	22.34	22.53	1,012,800	+0.19(+0.85%)
May 14, 2003	22.55	22.70	22.05	22.34	1,861,900	+0.09(+0.40%)
May 13, 2003	22.48	22.83	22.10	22.25	3,236,300	-0.43(-1.90%)
May 12, 2003	22.20	22.89	21.85	22.68	1,564,900	+0.42(+1.89%)
May 09, 2003	21.87	22.32	21.75	22.26	1,709,300	+0.66(+3.06%)
May 08, 2003	21.44	21.73	21.20	21.60	1,541,800	-0.18(-0.83%)
May 07, 2003	21.24	21.84	21.00	21.78	1,926,400	+0.43(+2.01%)
May 06, 2003	20.72	21.72	20.65	21.35	1,866,500	+0.26(+1.23%)
May 05, 2003	20.50	21.70	19.50	21.09	3,586,000	+0.74(+3.64%)
May 02, 2003	20.07	20.43	19.88	20.35	1,895,200	+0.49(+2.47%)

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.