Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.39	33.61	33.11	33.20	2,478,614	-0.07(-0.21%)
Jul 30, 2003	33.42	33.68	33.18	33.27	2,938,230	-0.06(-0.19%)
Jul 29, 2003	33.82	34.07	33.27	33.33	2,601,441	-0.58(-1.70%)
Jul 28, 2003	33.98	34.38	33.68	33.91	4,749,889	+0.29(+0.87%)
Jul 25, 2003	32.88	33.65	32.60	33.61	4,807,439	+0.92(+2.81%)
Jul 24, 2003	34.87	34.88	32.69	32.69	6,458,587	-1.16(-3.43%)
Jul 23, 2003	33.86	34.06	33.37	33.85	2,537,899	-0.01(-0.04%)
Jul 22, 2003	33.17	33.99	32.60	33.87	5,752,844	+0.70(+2.10%)
Jul 21, 2003	33.46	33.48	32.52	33.17	4,131,496	+0.16(+0.48%)
Jul 18, 2003	32.19	33.03	32.09	33.01	4,216,167	+1.16(+3.64%)
Jul 17, 2003	31.84	32.23	31.57	31.85	3,829,238	+0.08(+0.26%)
Jul 16, 2003	31.25	31.93	31.25	31.77	3,806,375	+0.50(+1.60%)
Jul 15, 2003	30.79	31.46	30.76	31.27	3,516,573	+0.41(+1.34%)
Jul 14, 2003	31.70	31.70	30.77	30.86	2,535,534	-0.46(-1.48%)
Jul 11, 2003	31.09	31.39	30.91	31.32	3,791,239	+0.46(+1.50%)
Jul 10, 2003	30.32	30.86	30.13	30.86	4,026,959	+0.48(+1.59%)
Jul 09, 2003	30.39	30.66	30.19	30.37	3,105,836	-0.09(-0.29%)
Jul 08, 2003	30.38	30.56	29.71	30.46	5,752,529	-0.03(-0.10%)
Jul 07, 2003	30.89	31.05	30.17	30.49	3,297,093	-0.20(-0.66%)
Jul 03, 2003	30.61	30.85	30.55	30.70	1,320,508	-0.26(-0.84%)
Jul 02, 2003	30.68	30.96	30.38	30.96	2,262,602	+0.23(+0.74%)
Jul 01, 2003	30.32	30.81	30.11	30.73	2,312,742	+0.56(+1.85%)
Jun 30, 2003	30.27	30.58	30.17	30.17	2,526,231	+0.03(+0.11%)
Jun 27, 2003	30.35	30.40	29.97	30.14	2,751,072	-0.21(-0.69%)
Jun 26, 2003	30.61	30.84	30.27	30.35	2,496,589	-0.17(-0.56%)
Jun 25, 2003	31.14	31.23	30.41	30.52	1,893,648	-0.22(-0.70%)
Jun 24, 2003	30.34	31.10	30.34	30.73	2,747,603	+0.16(+0.52%)
Jun 23, 2003	30.98	31.07	30.09	30.58	3,100,948	-0.27(-0.86%)
Jun 20, 2003	31.18	31.24	30.82	30.84	4,777,324	-0.34(-1.08%)
Jun 19, 2003	31.64	31.67	31.08	31.18	2,878,629	-0.31(-0.99%)
Jun 18, 2003	31.13	31.64	30.99	31.49	4,221,528	+0.37(+1.18%)
Jun 17, 2003	31.05	31.24	30.76	31.12	4,008,039	+0.22(+0.70%)
Jun 16, 2003	30.38	31.05	30.35	30.91	1,884,819	+0.53(+1.73%)
Jun 13, 2003	30.95	31.07	30.19	30.38	2,076,391	-0.33(-1.07%)
Jun 12, 2003	30.55	30.95	30.37	30.71	3,853,992	+0.21(+0.69%)
Jun 11, 2003	29.61	30.54	29.53	30.50	3,751,505	+1.01(+3.42%)
Jun 10, 2003	29.49	29.88	28.91	29.49	3,965,625	+0.00(+0.00%)
Jun 09, 2003	29.44	29.97	29.27	29.49	3,070,202	+0.06(+0.19%)
Jun 06, 2003	29.08	29.92	29.05	29.43	5,707,119	+0.61(+2.11%)
Jun 05, 2003	28.67	29.69	28.54	28.83	5,076,744	-0.22(-0.76%)
Jun 04, 2003	29.17	29.28	28.73	29.05	4,538,607	-0.10(-0.33%)
Jun 03, 2003	29.55	29.70	29.13	29.14	3,571,601	-0.49(-1.67%)
Jun 02, 2003	29.57	30.12	29.39	29.64	2,948,321	+0.20(+0.67%)
May 30, 2003	29.50	30.25	29.13	29.44	5,531,630	-0.09(-0.30%)
May 29, 2003	29.87	29.96	29.25	29.53	5,184,434	-0.34(-1.15%)
May 28, 2003	30.57	30.60	29.68	29.87	3,962,314	-0.83(-2.71%)
May 27, 2003	30.35	30.96	30.09	30.70	2,530,961	+0.30(+1.00%)
May 23, 2003	30.28	30.55	29.88	30.40	2,598,760	+0.14(+0.46%)
May 22, 2003	29.97	30.44	29.85	30.26	2,348,849	+0.22(+0.72%)
May 21, 2003	30.00	30.04	29.62	30.04	2,784,026	+0.00(+0.00%)
May 20, 2003	30.40	30.47	29.65	30.04	3,253,260	-0.19(-0.63%)
May 19, 2003	30.98	30.98	30.19	30.23	2,466,473	-0.84(-2.71%)
May 16, 2003	31.08	31.32	30.83	31.08	2,797,428	-0.25(-0.81%)
May 15, 2003	31.39	31.57	31.14	31.33	2,640,859	-0.11(-0.34%)
May 14, 2003	31.42	31.54	31.16	31.44	1,605,265	+0.02(+0.06%)
May 13, 2003	31.08	31.71	30.92	31.42	2,483,975	+0.39(+1.27%)
May 12, 2003	30.92	31.13	30.79	31.03	2,586,620	+0.05(+0.16%)
May 09, 2003	30.77	30.98	30.63	30.98	2,741,612	+0.18(+0.60%)
May 08, 2003	31.13	31.35	30.68	30.79	2,575,583	-0.39(-1.24%)
May 07, 2003	31.33	31.71	31.05	31.18	3,732,269	-0.41(-1.31%)
May 06, 2003	31.40	31.80	31.17	31.59	3,393,588	+0.20(+0.63%)
May 05, 2003	31.77	31.83	31.01	31.39	3,449,720	-0.46(-1.43%)
May 02, 2003	31.02	31.91	31.02	31.85	3,584,845	+0.84(+2.70%)

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.