Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.19	31.55	31.05	31.20	1,110,200	+0.13(+0.42%)
Jul 30, 2003	31.27	31.32	30.98	31.07	1,029,600	-0.15(-0.50%)
Jul 29, 2003	31.50	31.50	31.19	31.22	1,148,000	-0.28(-0.87%)
Jul 28, 2003	31.53	31.62	31.33	31.50	886,700	-0.02(-0.08%)
Jul 25, 2003	31.70	31.75	31.12	31.52	1,846,300	-0.12(-0.40%)
Jul 24, 2003	32.02	32.30	31.62	31.64	885,500	-0.42(-1.31%)
Jul 23, 2003	32.09	32.33	31.45	32.06	1,487,600	+0.21(+0.68%)
Jul 22, 2003	31.65	32.15	31.20	31.85	1,041,500	+0.16(+0.50%)
Jul 21, 2003	31.77	31.98	31.52	31.69	642,500	-0.08(-0.27%)
Jul 18, 2003	31.62	31.77	31.08	31.77	935,800	+0.24(+0.76%)
Jul 17, 2003	31.48	31.62	31.30	31.54	788,500	+0.04(+0.13%)
Jul 16, 2003	31.82	31.88	31.25	31.50	1,022,900	-0.31(-0.99%)
Jul 15, 2003	32.05	32.20	31.65	31.81	1,060,800	-0.11(-0.34%)
Jul 14, 2003	32.44	32.48	31.84	31.92	1,061,100	-0.27(-0.84%)
Jul 11, 2003	31.75	32.26	31.75	32.19	1,177,800	+0.36(+1.15%)
Jul 10, 2003	31.45	31.84	31.43	31.82	1,131,000	+0.32(+1.03%)
Jul 09, 2003	31.70	31.73	31.43	31.50	1,298,700	-0.19(-0.60%)
Jul 08, 2003	31.90	31.91	31.66	31.69	972,700	-0.17(-0.55%)
Jul 07, 2003	31.75	31.98	31.65	31.86	709,000	+0.40(+1.29%)
Jul 03, 2003	31.65	31.66	31.27	31.46	499,400	-0.12(-0.40%)
Jul 02, 2003	31.29	31.61	31.29	31.59	845,100	+0.30(+0.96%)
Jul 01, 2003	31.10	31.39	30.93	31.29	1,064,400	+0.18(+0.59%)
Jun 30, 2003	31.23	31.41	31.10	31.10	950,500	-0.11(-0.35%)
Jun 27, 2003	31.38	31.61	31.13	31.21	801,300	-0.09(-0.27%)
Jun 26, 2003	31.38	31.43	30.86	31.30	971,000	-0.05(-0.18%)
Jun 25, 2003	31.48	31.62	31.17	31.35	990,400	-0.12(-0.40%)
Jun 24, 2003	31.50	31.57	31.25	31.48	1,176,200	-0.06(-0.19%)
Jun 23, 2003	31.54	31.57	31.20	31.54	904,500	-0.00(-0.02%)
Jun 20, 2003	31.73	31.86	31.38	31.54	1,413,100	-0.06(-0.19%)
Jun 19, 2003	31.35	31.68	31.25	31.60	1,549,300	+0.22(+0.70%)
Jun 18, 2003	31.05	31.40	30.80	31.38	1,402,000	+0.33(+1.06%)
Jun 17, 2003	31.30	31.30	31.00	31.05	1,133,500	-0.27(-0.86%)
Jun 16, 2003	30.88	31.35	30.85	31.32	879,900	+0.41(+1.33%)
Jun 13, 2003	30.82	31.00	30.76	30.91	564,100	+0.05(+0.18%)
Jun 12, 2003	30.65	30.87	30.36	30.86	1,490,100	+0.30(+0.98%)
Jun 11, 2003	30.40	30.63	30.27	30.55	813,100	+0.09(+0.28%)
Jun 10, 2003	30.75	30.82	30.21	30.47	1,405,500	-0.43(-1.38%)
Jun 09, 2003	30.93	31.45	30.43	30.89	1,102,200	-0.18(-0.58%)
Jun 06, 2003	30.88	31.27	30.71	31.07	2,430,800	+0.36(+1.19%)
Jun 05, 2003	30.00	30.71	29.96	30.71	1,887,300	+0.64(+2.13%)
Jun 04, 2003	30.15	30.18	29.80	30.07	1,475,700	-0.14(-0.48%)
Jun 03, 2003	30.21	30.52	30.00	30.21	1,184,000	+0.00(+0.02%)
Jun 02, 2003	30.50	30.75	30.12	30.21	1,100,400	-0.26(-0.85%)
May 30, 2003	29.43	30.48	29.40	30.47	1,637,100	+1.04(+3.53%)
May 29, 2003	29.71	29.99	29.25	29.43	1,783,200	-0.36(-1.19%)
May 28, 2003	29.85	29.95	29.58	29.79	924,500	+0.07(+0.25%)
May 27, 2003	29.60	29.80	29.43	29.71	1,305,500	+0.02(+0.05%)
May 23, 2003	29.82	29.85	29.62	29.70	935,700	-0.25(-0.85%)
May 22, 2003	29.15	29.98	29.05	29.95	1,660,000	+0.78(+2.67%)
May 21, 2003	28.80	29.36	28.80	29.17	1,489,800	+0.30(+1.04%)
May 20, 2003	28.61	28.88	28.57	28.87	1,173,500	+0.28(+0.98%)
May 19, 2003	28.77	28.85	28.56	28.59	691,900	-0.37(-1.28%)
May 16, 2003	28.73	28.97	28.66	28.96	844,800	+0.31(+1.08%)
May 15, 2003	28.75	28.89	28.50	28.65	2,058,700	-0.11(-0.38%)
May 14, 2003	28.88	28.98	28.71	28.76	1,033,500	-0.09(-0.31%)
May 13, 2003	28.46	28.99	28.36	28.85	1,619,300	+0.39(+1.35%)
May 12, 2003	28.62	28.62	28.25	28.46	1,384,000	-0.08(-0.28%)
May 09, 2003	28.73	28.77	28.38	28.55	1,303,800	-0.19(-0.66%)
May 08, 2003	28.75	28.90	28.61	28.73	945,000	-0.14(-0.48%)
May 07, 2003	28.68	29.00	28.61	28.88	1,415,200	+0.18(+0.63%)
May 06, 2003	28.51	28.75	28.36	28.70	1,468,300	+0.14(+0.51%)
May 05, 2003	28.98	29.05	28.46	28.55	1,763,400	-0.32(-1.13%)
May 02, 2003	28.75	28.99	28.75	28.88	1,531,900	-0.24(-0.82%)

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.