Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	40.00	40.05	39.21	39.34	500,800	+1.11(+2.90%)
Jul 30, 2003	37.60	38.23	37.52	38.23	387,300	+0.68(+1.81%)
Jul 29, 2003	37.65	37.95	37.25	37.55	162,300	-0.25(-0.66%)
Jul 28, 2003	38.00	38.39	37.52	37.80	311,600	-0.30(-0.79%)
Jul 25, 2003	37.20	38.34	37.20	38.10	287,200	+0.99(+2.67%)
Jul 24, 2003	37.45	37.70	37.10	37.11	178,300	-0.21(-0.56%)
Jul 23, 2003	37.40	37.80	36.55	37.32	247,500	-0.08(-0.21%)
Jul 22, 2003	36.85	37.70	36.70	37.40	240,400	+0.60(+1.63%)
Jul 21, 2003	37.45	37.46	36.60	36.80	215,700	-0.46(-1.23%)
Jul 18, 2003	37.10	37.41	37.09	37.26	300,800	+0.23(+0.62%)
Jul 17, 2003	37.40	37.45	36.85	37.03	333,500	-0.58(-1.54%)
Jul 16, 2003	38.79	38.79	37.46	37.61	367,000	-1.18(-3.04%)
Jul 15, 2003	38.60	38.97	38.47	38.79	238,100	+0.22(+0.57%)
Jul 14, 2003	38.70	39.19	38.54	38.57	224,800	+0.33(+0.86%)
Jul 11, 2003	38.05	38.90	37.88	38.24	343,300	+0.36(+0.95%)
Jul 10, 2003	38.10	38.24	37.71	37.88	342,400	-0.31(-0.81%)
Jul 09, 2003	38.30	38.40	37.53	38.19	786,300	-0.11(-0.29%)
Jul 08, 2003	35.90	38.35	35.25	38.30	2,000,100	+4.13(+12.09%)
Jul 07, 2003	34.10	34.25	33.80	34.17	444,100	+0.06(+0.18%)
Jul 03, 2003	34.50	34.70	34.11	34.11	128,500	-0.49(-1.42%)
Jul 02, 2003	34.08	34.90	33.96	34.60	304,300	+0.50(+1.47%)
Jul 01, 2003	34.28	34.29	33.46	34.10	281,600	-0.20(-0.58%)
Jun 30, 2003	33.85	34.30	33.70	34.30	585,900	+0.58(+1.72%)
Jun 27, 2003	32.89	34.30	32.80	33.72	434,800	+0.83(+2.52%)
Jun 26, 2003	32.50	32.99	32.40	32.89	430,100	+0.68(+2.11%)
Jun 25, 2003	32.10	32.50	32.00	32.21	289,900	+0.16(+0.50%)
Jun 24, 2003	32.10	32.25	31.67	32.05	250,200	-0.05(-0.16%)
Jun 23, 2003	33.00	33.03	32.00	32.10	446,700	-0.90(-2.73%)
Jun 20, 2003	33.10	33.35	33.00	33.00	433,500	+0.00(+0.00%)
Jun 19, 2003	34.10	34.10	32.90	33.00	489,600	-1.05(-3.08%)
Jun 18, 2003	34.09	34.12	33.90	34.05	204,200	-0.14(-0.41%)
Jun 17, 2003	34.10	34.19	33.81	34.19	202,000	+0.11(+0.32%)
Jun 16, 2003	33.75	34.24	33.61	34.08	422,700	+0.38(+1.13%)
Jun 13, 2003	34.37	34.39	33.70	33.70	275,200	-0.73(-2.12%)
Jun 12, 2003	34.50	34.69	34.20	34.43	154,600	+0.03(+0.09%)
Jun 11, 2003	34.43	34.54	33.95	34.40	189,000	-0.08(-0.23%)
Jun 10, 2003	34.61	34.85	33.76	34.48	388,900	-0.03(-0.09%)
Jun 09, 2003	33.92	34.90	33.92	34.51	487,900	+0.59(+1.74%)
Jun 06, 2003	34.55	34.69	33.81	33.92	424,900	-0.25(-0.73%)
Jun 05, 2003	34.26	34.28	33.10	34.17	321,800	-0.09(-0.26%)
Jun 04, 2003	33.52	34.42	33.51	34.26	355,100	+0.99(+2.98%)
Jun 03, 2003	34.06	34.06	33.00	33.27	506,500	-0.78(-2.29%)
Jun 02, 2003	33.50	34.15	33.42	34.05	537,500	+1.00(+3.03%)
May 30, 2003	32.35	33.34	32.34	33.05	482,500	+0.77(+2.39%)
May 29, 2003	32.13	32.61	32.13	32.28	515,400	+0.15(+0.47%)
May 28, 2003	32.45	32.51	31.80	32.13	513,100	-0.18(-0.56%)
May 27, 2003	31.00	32.50	30.98	32.31	726,700	+1.52(+4.94%)
May 23, 2003	30.07	31.00	30.05	30.79	979,800	+0.79(+2.63%)
May 22, 2003	31.17	31.25	30.00	30.00	1,017,300	-1.12(-3.60%)
May 21, 2003	31.62	31.62	31.03	31.12	252,000	-0.45(-1.43%)
May 20, 2003	31.07	31.90	31.06	31.57	509,400	+0.57(+1.84%)
May 19, 2003	32.11	32.32	31.00	31.00	465,400	-1.05(-3.28%)
May 16, 2003	32.01	32.35	32.00	32.05	417,000	+0.05(+0.16%)
May 15, 2003	32.16	32.65	31.94	32.00	546,400	-0.24(-0.74%)
May 14, 2003	32.50	33.10	32.00	32.24	886,700	+0.19(+0.59%)
May 13, 2003	33.87	33.87	30.20	32.05	2,829,000	-1.72(-5.09%)
May 12, 2003	33.90	33.90	33.42	33.77	465,300	-0.05(-0.15%)
May 09, 2003	33.70	33.90	33.40	33.82	290,600	+0.24(+0.71%)
May 08, 2003	34.54	34.60	33.52	33.58	413,500	-1.16(-3.34%)
May 07, 2003	35.00	35.00	34.25	34.74	353,500	-0.25(-0.71%)
May 06, 2003	34.80	35.00	34.58	34.99	165,400	+0.39(+1.13%)
May 05, 2003	34.75	34.95	34.22	34.60	356,700	+0.05(+0.14%)
May 02, 2003	34.50	34.66	34.13	34.55	501,400	+0.03(+0.09%)

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.