Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.83	24.25	23.64	23.78	3,455,900	+0.11(+0.46%)
Jul 30, 2003	23.74	23.76	23.41	23.67	5,072,400	-0.08(-0.34%)
Jul 29, 2003	24.16	24.20	23.65	23.75	4,607,800	-0.42(-1.74%)
Jul 28, 2003	24.11	24.36	23.98	24.17	3,486,500	+0.06(+0.23%)
Jul 25, 2003	23.60	24.17	23.57	24.11	3,547,500	+0.56(+2.40%)
Jul 24, 2003	23.77	24.04	23.55	23.55	3,373,200	-0.20(-0.84%)
Jul 23, 2003	23.62	23.77	23.39	23.75	2,724,500	+0.25(+1.06%)
Jul 22, 2003	22.86	23.70	22.86	23.50	4,364,600	+0.25(+1.08%)
Jul 21, 2003	23.38	23.62	23.23	23.25	3,264,000	-0.27(-1.13%)
Jul 18, 2003	23.43	23.61	23.20	23.52	2,875,200	+0.20(+0.84%)
Jul 17, 2003	23.50	23.79	23.29	23.32	3,395,600	-0.21(-0.91%)
Jul 16, 2003	23.55	23.71	23.28	23.54	3,694,400	-0.01(-0.04%)
Jul 15, 2003	23.79	24.02	23.20	23.55	5,296,700	-0.06(-0.25%)
Jul 14, 2003	23.57	23.83	23.38	23.61	4,686,400	+0.17(+0.73%)
Jul 11, 2003	22.85	23.61	22.82	23.43	7,315,200	+0.83(+3.67%)
Jul 10, 2003	22.48	22.65	21.88	22.61	5,270,000	+0.13(+0.58%)
Jul 09, 2003	22.70	22.73	22.48	22.48	4,341,400	-0.17(-0.77%)
Jul 08, 2003	21.86	22.86	21.86	22.65	6,420,700	+0.89(+4.11%)
Jul 07, 2003	21.35	21.79	21.16	21.75	4,173,400	+0.70(+3.30%)
Jul 03, 2003	21.07	21.23	21.00	21.06	2,279,500	-0.22(-1.03%)
Jul 02, 2003	21.36	21.50	21.21	21.28	3,845,600	+0.01(+0.02%)
Jul 01, 2003	21.41	21.43	20.91	21.27	5,101,400	-0.20(-0.93%)
Jun 30, 2003	21.55	21.84	21.42	21.48	3,439,000	-0.08(-0.39%)
Jun 27, 2003	21.84	22.00	21.50	21.56	2,547,900	-0.26(-1.17%)
Jun 26, 2003	21.70	21.84	21.39	21.82	3,883,200	+0.12(+0.53%)
Jun 25, 2003	21.85	22.44	21.61	21.70	4,688,000	+0.02(+0.12%)
Jun 24, 2003	21.57	21.86	21.55	21.68	3,200,500	+0.03(+0.12%)
Jun 23, 2003	22.02	22.07	21.52	21.65	3,907,400	-0.45(-2.04%)
Jun 20, 2003	22.38	22.48	21.98	22.10	4,457,800	-0.27(-1.23%)
Jun 19, 2003	22.66	22.77	22.29	22.38	3,707,400	-0.29(-1.26%)
Jun 18, 2003	22.45	22.92	22.41	22.66	4,025,300	+0.05(+0.24%)
Jun 17, 2003	22.59	22.73	22.37	22.61	4,604,800	+0.02(+0.09%)
Jun 16, 2003	22.35	22.62	22.14	22.59	4,047,100	+0.51(+2.31%)
Jun 13, 2003	22.30	22.35	21.96	22.07	4,488,400	-0.30(-1.34%)
Jun 12, 2003	22.10	22.43	22.07	22.38	4,245,400	+0.32(+1.43%)
Jun 11, 2003	22.11	22.11	21.66	22.06	4,784,900	-0.05(-0.23%)
Jun 10, 2003	21.45	22.22	21.45	22.11	4,704,100	+0.68(+3.20%)
Jun 09, 2003	21.98	22.05	21.41	21.43	5,309,900	-0.55(-2.53%)
Jun 06, 2003	22.57	22.62	21.95	21.98	6,147,900	-0.47(-2.09%)
Jun 05, 2003	21.95	22.54	21.89	22.45	4,370,600	+0.25(+1.13%)
Jun 04, 2003	21.89	22.27	21.83	22.20	6,199,700	+0.33(+1.51%)
Jun 03, 2003	21.10	21.96	21.10	21.87	7,307,200	+0.77(+3.65%)
Jun 02, 2003	21.30	21.55	21.05	21.10	6,046,400	-0.03(-0.14%)
May 30, 2003	20.82	21.18	20.68	21.13	5,510,400	+0.58(+2.85%)
May 29, 2003	20.70	20.95	20.50	20.55	5,333,300	-0.14(-0.68%)
May 28, 2003	20.60	20.93	20.05	20.68	5,073,800	+0.32(+1.60%)
May 27, 2003	19.94	20.60	19.82	20.36	6,384,500	+0.43(+2.13%)
May 23, 2003	20.07	20.08	19.77	19.93	3,681,300	-0.14(-0.70%)
May 22, 2003	20.23	20.23	19.93	20.07	4,400,000	-0.04(-0.20%)
May 21, 2003	19.50	20.20	19.50	20.11	8,637,500	+0.61(+3.15%)
May 20, 2003	20.37	20.57	19.10	19.50	22,321,100	-0.65(-3.23%)
May 19, 2003	21.15	21.25	20.05	20.15	16,454,000	-2.00(-9.03%)
May 16, 2003	22.33	22.41	21.98	22.15	4,644,600	-0.26(-1.16%)
May 15, 2003	22.50	22.54	21.96	22.41	5,593,400	+0.14(+0.63%)
May 14, 2003	22.82	22.98	22.22	22.27	3,563,500	-0.50(-2.22%)
May 13, 2003	22.95	23.02	22.71	22.77	3,586,400	-0.33(-1.41%)
May 12, 2003	22.65	23.21	22.45	23.10	4,157,400	+0.46(+2.01%)
May 09, 2003	22.40	22.66	22.19	22.64	2,760,200	+0.34(+1.55%)
May 08, 2003	22.27	22.70	22.20	22.30	3,869,600	-0.06(-0.27%)
May 07, 2003	22.18	22.63	22.10	22.36	3,723,400	+0.11(+0.52%)
May 06, 2003	22.20	22.71	22.16	22.25	5,141,200	+0.22(+1.00%)
May 05, 2003	22.23	22.34	22.02	22.02	3,503,200	-0.05(-0.23%)
May 02, 2003	21.80	22.32	21.77	22.07	4,796,400	+0.32(+1.47%)

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.