Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.86	21.35	20.82	20.90	1,055,598	+0.25(+1.23%)
Jul 30, 2003	20.73	20.78	20.45	20.65	860,910	-0.08(-0.37%)
Jul 29, 2003	21.08	21.08	20.67	20.73	1,177,235	-0.34(-1.61%)
Jul 28, 2003	21.20	21.29	21.03	21.06	1,162,104	-0.14(-0.64%)
Jul 25, 2003	20.90	21.27	20.85	21.20	863,156	+0.31(+1.50%)
Jul 24, 2003	20.75	21.49	20.73	20.89	2,443,599	+0.14(+0.65%)
Jul 23, 2003	20.73	20.82	20.36	20.75	2,033,653	+0.13(+0.62%)
Jul 22, 2003	20.68	20.72	20.36	20.62	1,811,067	-0.10(-0.49%)
Jul 21, 2003	20.64	20.82	20.53	20.73	1,341,071	+0.19(+0.91%)
Jul 18, 2003	20.60	20.67	20.35	20.54	1,306,554	+0.24(+1.17%)
Jul 17, 2003	20.39	20.63	20.12	20.30	2,142,523	-0.41(-2.00%)
Jul 16, 2003	21.02	21.09	20.68	20.72	1,253,597	-0.27(-1.29%)
Jul 15, 2003	21.26	21.28	20.90	20.99	1,606,803	-0.14(-0.68%)
Jul 14, 2003	21.15	21.21	21.06	21.13	1,843,929	+0.03(+0.12%)
Jul 11, 2003	21.23	21.40	21.06	21.11	1,598,292	-0.14(-0.68%)
Jul 10, 2003	21.61	21.66	21.13	21.25	1,691,204	-0.41(-1.91%)
Jul 09, 2003	21.78	21.92	21.37	21.67	1,352,183	-0.29(-1.31%)
Jul 08, 2003	21.74	21.99	21.58	21.95	1,897,477	+0.17(+0.78%)
Jul 07, 2003	21.74	22.26	21.70	21.78	1,048,506	+0.14(+0.66%)
Jul 03, 2003	21.75	21.78	21.53	21.64	1,443,912	-0.11(-0.51%)
Jul 02, 2003	21.58	21.79	21.50	21.75	1,359,275	+0.25(+1.18%)
Jul 01, 2003	21.61	21.91	21.06	21.50	1,826,552	-0.16(-0.74%)
Jun 30, 2003	21.98	22.11	21.66	21.66	2,728,244	-0.30(-1.39%)
Jun 27, 2003	22.23	22.23	21.89	21.96	595,887	-0.24(-1.07%)
Jun 26, 2003	21.97	22.33	21.58	22.20	1,177,944	+0.18(+0.81%)
Jun 25, 2003	22.25	22.43	22.01	22.02	924,269	-0.20(-0.91%)
Jun 24, 2003	22.05	22.31	22.05	22.22	1,273,693	+0.23(+1.04%)
Jun 23, 2003	22.43	22.44	21.94	22.00	1,059,972	-0.46(-2.03%)
Jun 20, 2003	22.65	22.93	22.43	22.45	1,492,850	-0.09(-0.41%)
Jun 19, 2003	22.77	23.09	22.43	22.55	1,294,970	-0.18(-0.78%)
Jun 18, 2003	22.88	22.97	22.63	22.72	915,285	-0.12(-0.52%)
Jun 17, 2003	22.93	22.98	22.49	22.84	1,718,510	-0.08(-0.37%)
Jun 16, 2003	22.50	23.04	22.43	22.93	1,042,359	+0.42(+1.88%)
Jun 13, 2003	22.93	23.09	22.38	22.50	1,150,401	-0.34(-1.48%)
Jun 12, 2003	22.84	23.04	22.59	22.84	1,045,669	+0.15(+0.67%)
Jun 11, 2003	22.68	22.82	22.52	22.69	1,120,613	-0.01(-0.04%)
Jun 10, 2003	22.55	22.84	22.55	22.70	1,059,026	+0.09(+0.41%)
Jun 09, 2003	23.18	23.37	22.42	22.60	1,971,239	+11.08(+96.07%)
Jun 06, 2003	11.68	11.78	11.51	11.53	1,811,894	-0.15(-1.32%)
Jun 05, 2003	11.56	11.77	11.56	11.68	1,912,135	-0.12(-1.06%)
Jun 04, 2003	11.53	11.81	11.52	11.81	1,284,922	+0.23(+2.01%)
Jun 03, 2003	11.56	11.63	11.51	11.57	1,514,719	+0.01(+0.13%)
Jun 02, 2003	11.42	11.73	11.40	11.56	2,185,196	+0.19(+1.69%)
May 30, 2003	11.18	11.40	11.17	11.37	4,050,521	+0.30(+2.75%)
May 29, 2003	11.03	11.16	11.02	11.06	2,392,060	+0.03(+0.31%)
May 28, 2003	11.04	11.15	11.03	11.03	1,977,622	-0.01(-0.10%)
May 27, 2003	10.85	11.07	10.81	11.04	1,663,188	+0.19(+1.75%)
May 23, 2003	10.76	10.91	10.76	10.85	1,936,013	+0.09(+0.81%)
May 22, 2003	10.65	10.82	10.64	10.76	1,587,062	+0.11(+1.03%)
May 21, 2003	10.59	10.68	10.55	10.65	1,701,488	+0.06(+0.58%)
May 20, 2003	10.61	10.63	10.53	10.59	1,416,133	+0.00(+0.04%)
May 19, 2003	10.60	10.64	10.56	10.59	1,366,486	-0.04(-0.36%)
May 16, 2003	10.69	10.71	10.61	10.63	1,946,179	-0.11(-0.99%)
May 15, 2003	10.62	10.79	10.62	10.73	2,062,496	+0.11(+1.04%)
May 14, 2003	10.62	10.63	10.57	10.62	1,945,470	+0.02(+0.18%)
May 13, 2003	10.65	10.65	10.56	10.60	2,634,150	-0.04(-0.42%)
May 12, 2003	10.55	10.71	10.48	10.65	1,534,814	+0.11(+1.06%)
May 09, 2003	10.48	10.57	10.43	10.53	1,160,094	+0.12(+1.16%)
May 08, 2003	10.45	10.49	10.36	10.41	1,014,226	-0.11(-1.01%)
May 07, 2003	10.57	10.60	10.51	10.52	1,050,397	-0.08(-0.76%)
May 06, 2003	10.60	10.63	10.53	10.60	1,677,137	-0.00(-0.02%)
May 05, 2003	10.72	10.72	10.56	10.60	2,127,983	-0.09(-0.83%)
May 02, 2003	10.70	10.72	10.52	10.69	2,756,378	+0.01(+0.06%)

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.