Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.70	23.19	22.65	23.01	9,256,600	+0.61(+2.72%)
Jul 30, 2003	21.97	22.51	21.93	22.40	7,254,500	+0.25(+1.13%)
Jul 29, 2003	21.76	22.40	21.10	22.15	10,748,700	+0.89(+4.19%)
Jul 28, 2003	21.28	21.40	20.95	21.26	4,591,600	-0.18(-0.84%)
Jul 25, 2003	21.08	21.49	20.81	21.44	3,978,000	+0.36(+1.71%)
Jul 24, 2003	21.35	21.64	21.06	21.08	3,711,200	-0.13(-0.61%)
Jul 23, 2003	21.22	21.38	20.94	21.21	3,731,200	+0.13(+0.62%)
Jul 22, 2003	20.81	21.25	20.79	21.08	4,073,800	+0.21(+1.01%)
Jul 21, 2003	21.39	21.39	20.81	20.87	6,023,500	-0.52(-2.43%)
Jul 18, 2003	20.90	21.51	20.83	21.39	7,373,900	+0.90(+4.39%)
Jul 17, 2003	21.00	21.06	20.40	20.49	5,163,800	-0.63(-2.98%)
Jul 16, 2003	21.10	21.17	20.70	21.12	10,086,600	+0.04(+0.19%)
Jul 15, 2003	22.20	22.20	20.88	21.08	13,689,300	-0.84(-3.83%)
Jul 14, 2003	22.84	22.92	21.86	21.92	14,126,000	-0.66(-2.92%)
Jul 11, 2003	22.26	22.85	22.16	22.58	5,054,200	+0.32(+1.44%)
Jul 10, 2003	22.85	22.85	22.12	22.26	5,246,200	-0.59(-2.58%)
Jul 09, 2003	22.75	23.03	22.46	22.85	7,697,300	+0.05(+0.22%)
Jul 08, 2003	22.77	22.96	22.68	22.80	7,178,500	-0.10(-0.44%)
Jul 07, 2003	22.60	23.24	22.47	22.90	6,528,600	+0.28(+1.24%)
Jul 03, 2003	22.50	23.00	22.40	22.62	4,350,100	-0.10(-0.44%)
Jul 02, 2003	21.80	22.78	21.70	22.72	6,537,700	+0.78(+3.56%)
Jul 01, 2003	21.80	22.07	21.41	21.94	6,189,300	-0.12(-0.54%)
Jun 30, 2003	22.37	22.52	21.90	22.06	5,748,900	-0.31(-1.39%)
Jun 27, 2003	22.35	22.95	22.17	22.37	5,476,700	-0.08(-0.36%)
Jun 26, 2003	22.20	22.45	21.95	22.45	4,332,600	+0.21(+0.94%)
Jun 25, 2003	22.55	22.60	22.10	22.24	5,600,400	-0.29(-1.29%)
Jun 24, 2003	22.50	22.74	22.30	22.53	6,590,100	+0.16(+0.72%)
Jun 23, 2003	22.01	22.43	21.78	22.37	6,623,700	+0.35(+1.59%)
Jun 20, 2003	21.93	22.08	21.56	22.02	9,686,200	+0.46(+2.13%)
Jun 19, 2003	21.67	21.99	21.25	21.56	7,900,900	-0.49(-2.22%)
Jun 18, 2003	22.20	22.20	21.95	22.05	4,387,000	-0.15(-0.68%)
Jun 17, 2003	22.20	22.32	21.92	22.20	6,999,500	+0.00(+0.00%)
Jun 16, 2003	21.42	22.20	21.41	22.20	5,991,900	+0.74(+3.45%)
Jun 13, 2003	21.50	21.76	21.31	21.46	3,713,000	-0.16(-0.74%)
Jun 12, 2003	21.65	21.81	21.17	21.62	5,308,100	-0.02(-0.09%)
Jun 11, 2003	21.65	21.94	21.22	21.64	8,110,500	-0.03(-0.14%)
Jun 10, 2003	20.83	21.68	20.49	21.67	10,202,700	+0.80(+3.83%)
Jun 09, 2003	20.58	20.93	20.40	20.87	8,762,500	-0.19(-0.90%)
Jun 06, 2003	19.95	21.33	19.90	21.06	20,814,200	+1.78(+9.23%)
Jun 05, 2003	18.99	19.38	18.80	19.28	6,365,700	+0.29(+1.53%)
Jun 04, 2003	19.13	19.23	18.95	18.99	4,967,400	-0.18(-0.94%)
Jun 03, 2003	18.90	19.18	18.72	19.17	4,458,900	+0.27(+1.43%)
Jun 02, 2003	18.92	19.40	18.73	18.90	7,648,400	+0.17(+0.91%)
May 30, 2003	18.34	18.83	18.32	18.73	6,125,000	+0.39(+2.13%)
May 29, 2003	18.16	18.62	18.16	18.34	4,557,900	+0.08(+0.44%)
May 28, 2003	17.91	18.45	17.86	18.26	9,309,600	+0.49(+2.76%)
May 27, 2003	17.81	18.01	17.60	17.77	6,552,900	-0.03(-0.17%)
May 23, 2003	17.50	17.85	17.39	17.80	6,701,700	+0.30(+1.71%)
May 22, 2003	17.47	17.81	17.33	17.50	10,871,500	+0.20(+1.16%)
May 21, 2003	17.48	17.50	16.91	17.30	22,420,100	+0.35(+2.06%)
May 20, 2003	18.15	18.50	16.58	16.95	27,215,600	-1.21(-6.66%)
May 19, 2003	18.43	18.43	18.10	18.16	3,927,000	-0.36(-1.94%)
May 16, 2003	18.70	18.73	18.44	18.52	4,385,600	-0.08(-0.43%)
May 15, 2003	18.50	18.81	18.44	18.60	8,349,000	+0.04(+0.22%)
May 14, 2003	18.40	18.56	18.05	18.56	5,266,900	+0.29(+1.59%)
May 13, 2003	18.29	18.43	17.99	18.27	8,963,800	-0.02(-0.11%)
May 12, 2003	17.59	18.30	17.44	18.29	8,589,200	+0.71(+4.04%)
May 09, 2003	17.50	17.60	17.36	17.58	6,053,800	+0.33(+1.91%)
May 08, 2003	17.05	17.38	16.93	17.25	6,003,200	-0.14(-0.81%)
May 07, 2003	17.64	17.82	17.25	17.39	7,425,000	-0.49(-2.74%)
May 06, 2003	17.53	18.03	17.49	17.88	8,195,200	+0.39(+2.23%)
May 05, 2003	17.68	17.68	17.25	17.49	5,003,300	-0.10(-0.57%)
May 02, 2003	17.22	17.68	17.07	17.59	4,660,400	+0.43(+2.51%)

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.