Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.15	19.86	18.98	19.18	8,012,900	+0.43(+2.29%)
Jul 30, 2003	19.06	19.09	18.60	18.75	4,644,100	-0.25(-1.32%)
Jul 29, 2003	19.19	19.40	18.60	19.00	7,476,400	-0.18(-0.94%)
Jul 28, 2003	18.69	19.23	18.19	19.18	8,227,900	+0.69(+3.73%)
Jul 25, 2003	18.26	18.53	17.55	18.49	5,890,200	+0.48(+2.67%)
Jul 24, 2003	18.80	19.00	17.95	18.01	7,312,600	-0.57(-3.07%)
Jul 23, 2003	17.95	18.59	17.79	18.58	10,437,800	+0.65(+3.63%)
Jul 22, 2003	18.70	18.80	17.72	17.93	16,157,700	-0.52(-2.82%)
Jul 21, 2003	18.54	18.55	17.97	18.45	8,816,800	-0.35(-1.86%)
Jul 18, 2003	18.19	18.86	17.70	18.80	12,842,300	+0.59(+3.24%)
Jul 17, 2003	18.06	18.49	17.94	18.21	7,617,900	-0.39(-2.10%)
Jul 16, 2003	19.05	19.11	18.20	18.60	7,936,200	-0.33(-1.74%)
Jul 15, 2003	19.45	19.46	18.59	18.93	8,054,700	-0.19(-0.99%)
Jul 14, 2003	19.33	19.56	18.95	19.12	8,659,400	-0.01(-0.05%)
Jul 11, 2003	19.30	19.43	18.90	19.13	6,780,466	-0.07(-0.36%)
Jul 10, 2003	19.72	19.77	18.83	19.20	8,661,100	-0.67(-3.37%)
Jul 09, 2003	19.12	20.00	19.02	19.87	10,627,800	+0.54(+2.79%)
Jul 08, 2003	18.83	19.53	18.70	19.33	9,866,900	+0.47(+2.49%)
Jul 07, 2003	17.50	19.02	17.49	18.86	13,297,800	+1.64(+9.52%)
Jul 03, 2003	16.94	17.41	16.87	17.22	3,989,700	+0.13(+0.76%)
Jul 02, 2003	16.95	17.15	16.78	17.09	8,744,400	+0.18(+1.06%)
Jul 01, 2003	16.74	16.93	15.98	16.91	6,384,400	+0.48(+2.92%)
Jun 30, 2003	16.49	16.63	16.09	16.43	5,475,900	+0.39(+2.43%)
Jun 27, 2003	16.65	16.65	15.97	16.04	4,831,600	-0.43(-2.63%)
Jun 26, 2003	16.19	16.58	16.11	16.47	5,899,600	+0.33(+2.06%)
Jun 25, 2003	15.82	16.49	15.82	16.14	7,193,700	+0.27(+1.70%)
Jun 24, 2003	16.04	16.19	15.63	15.87	8,767,400	-0.21(-1.31%)
Jun 23, 2003	16.62	16.66	16.00	16.08	8,647,600	-0.66(-3.94%)
Jun 20, 2003	17.51	17.56	16.62	16.74	7,169,200	-0.43(-2.50%)
Jun 19, 2003	17.72	17.83	17.14	17.17	6,252,100	-0.49(-2.78%)
Jun 18, 2003	17.05	17.92	16.94	17.66	8,050,000	+0.38(+2.20%)
Jun 17, 2003	17.47	17.50	16.97	17.28	7,468,800	-0.03(-0.17%)
Jun 16, 2003	16.88	17.60	16.44	17.31	14,216,400	+0.51(+3.04%)
Jun 13, 2003	17.65	17.66	16.50	16.80	8,593,200	-0.75(-4.27%)
Jun 12, 2003	18.29	18.29	17.27	17.55	10,042,900	-0.71(-3.89%)
Jun 11, 2003	18.22	18.38	17.57	18.26	8,263,000	-0.19(-1.05%)
Jun 10, 2003	18.41	18.47	17.80	18.45	7,604,100	+0.19(+1.06%)
Jun 09, 2003	18.83	18.78	17.94	18.26	7,734,216	-0.58(-3.08%)
Jun 06, 2003	19.80	19.80	18.46	18.84	14,539,700	-0.10(-0.53%)
Jun 05, 2003	18.75	19.02	18.12	18.94	15,405,500	-0.14(-0.73%)
Jun 04, 2003	18.79	19.08	18.30	19.08	12,927,100	+0.53(+2.85%)
Jun 03, 2003	18.04	18.60	17.80	18.55	11,879,300	+0.19(+1.04%)
Jun 02, 2003	19.80	19.80	18.16	18.36	14,780,200	-0.94(-4.87%)
May 30, 2003	19.59	19.61	18.96	19.30	17,570,900	+0.08(+0.42%)
May 29, 2003	19.14	19.77	18.92	19.22	15,288,000	+0.15(+0.79%)
May 28, 2003	19.51	19.52	18.87	19.07	12,384,500	-0.25(-1.29%)
May 27, 2003	17.56	19.34	17.39	19.32	14,739,200	+1.81(+10.34%)
May 23, 2003	17.46	17.81	17.03	17.51	6,989,200	+0.15(+0.86%)
May 22, 2003	16.96	17.49	16.81	17.36	6,404,000	+0.45(+2.66%)
May 21, 2003	16.79	16.99	16.52	16.91	6,254,200	+0.16(+0.96%)
May 20, 2003	16.89	17.12	16.57	16.75	5,905,100	-0.15(-0.89%)
May 19, 2003	17.38	17.67	16.84	16.90	8,326,800	-0.71(-4.03%)
May 16, 2003	17.60	18.15	17.37	17.61	9,788,300	-0.06(-0.34%)
May 15, 2003	17.07	17.80	16.88	17.67	12,931,600	+0.72(+4.25%)
May 14, 2003	17.17	17.24	16.48	16.95	8,979,500	-0.08(-0.47%)
May 13, 2003	17.29	17.30	16.95	17.03	7,275,100	-0.37(-2.13%)
May 12, 2003	17.15	17.53	17.00	17.40	6,892,000	+0.26(+1.52%)
May 09, 2003	17.00	17.26	16.80	17.14	7,036,126	+0.56(+3.38%)
May 08, 2003	16.67	17.09	16.46	16.58	9,000,000	-0.21(-1.25%)
May 07, 2003	17.05	17.22	16.65	16.79	10,157,200	-0.45(-2.61%)
May 06, 2003	16.76	17.68	16.51	17.24	12,535,900	+0.38(+2.23%)
May 05, 2003	16.74	17.45	16.39	16.86	12,783,100	+0.35(+2.14%)

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.