Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.54	39.12	38.05	38.15	3,176,883	+0.23(+0.61%)
Jul 30, 2003	38.49	38.75	37.56	37.92	3,321,800	-0.57(-1.47%)
Jul 29, 2003	39.26	39.35	38.30	38.49	3,208,654	-0.77(-1.97%)
Jul 28, 2003	39.66	39.70	39.10	39.26	2,632,751	-0.41(-1.02%)
Jul 25, 2003	38.22	39.74	38.22	39.66	3,759,441	+1.44(+3.77%)
Jul 24, 2003	38.30	39.01	38.06	38.22	3,012,626	+0.10(+0.25%)
Jul 23, 2003	38.55	38.55	37.88	38.13	3,567,306	-0.42(-1.09%)
Jul 22, 2003	39.47	39.50	37.98	38.55	4,349,157	-0.66(-1.69%)
Jul 21, 2003	39.10	39.73	38.97	39.21	3,273,578	+0.22(+0.57%)
Jul 18, 2003	38.94	39.43	37.74	38.99	9,719,770	+0.59(+1.53%)
Jul 17, 2003	40.21	40.69	35.44	38.40	25,374,000	-5.65(-12.83%)
Jul 16, 2003	43.24	44.28	42.56	44.05	6,050,117	+2.06(+4.91%)
Jul 15, 2003	43.88	44.11	41.75	41.99	5,746,217	-1.83(-4.18%)
Jul 14, 2003	42.09	44.51	42.01	43.82	7,160,984	+2.61(+6.34%)
Jul 11, 2003	40.37	41.29	39.90	41.21	2,863,816	+0.82(+2.03%)
Jul 10, 2003	41.23	41.23	40.01	40.39	3,008,859	-0.84(-2.03%)
Jul 09, 2003	41.41	41.61	40.87	41.23	2,291,429	-0.22(-0.54%)
Jul 08, 2003	40.73	41.57	40.73	41.45	3,274,583	+0.73(+1.80%)
Jul 07, 2003	39.86	40.99	39.82	40.72	3,777,650	+1.50(+3.82%)
Jul 03, 2003	39.23	39.70	38.55	39.22	1,705,355	-0.01(-0.02%)
Jul 02, 2003	39.00	39.75	38.42	39.23	3,701,173	+0.23(+0.59%)
Jul 01, 2003	39.16	39.16	37.71	39.00	4,057,941	-0.17(-0.43%)
Jun 30, 2003	39.22	39.50	38.86	39.16	2,502,652	+0.24(+0.61%)
Jun 27, 2003	39.78	40.05	38.80	38.92	2,988,264	-0.85(-2.14%)
Jun 26, 2003	38.78	39.89	38.66	39.78	3,131,298	+1.04(+2.67%)
Jun 25, 2003	39.14	39.94	38.46	38.74	4,084,815	-0.68(-1.72%)
Jun 24, 2003	38.80	39.70	38.54	39.42	3,629,342	+0.74(+1.91%)
Jun 23, 2003	39.53	39.58	38.37	38.68	3,720,009	-0.85(-2.16%)
Jun 20, 2003	40.65	40.99	39.40	39.53	5,634,201	-0.90(-2.23%)
Jun 19, 2003	41.37	41.80	40.15	40.43	3,252,481	-0.86(-2.08%)
Jun 18, 2003	41.73	41.75	40.69	41.29	3,296,559	-0.44(-1.05%)
Jun 17, 2003	42.59	42.59	41.37	41.73	4,039,481	-0.87(-2.04%)
Jun 16, 2003	42.28	42.80	42.13	42.59	2,880,894	+0.45(+1.06%)
Jun 13, 2003	42.64	42.65	41.60	42.15	4,247,062	-0.64(-1.49%)
Jun 12, 2003	42.48	43.28	41.49	42.79	5,496,191	+0.44(+1.03%)
Jun 11, 2003	40.21	42.39	40.07	42.35	4,323,790	+1.99(+4.93%)
Jun 10, 2003	40.33	40.81	39.42	40.36	4,940,632	+0.50(+1.26%)
Jun 09, 2003	41.25	41.48	39.56	39.86	5,377,896	-2.07(-4.94%)
Jun 06, 2003	42.72	43.79	41.73	41.93	6,212,113	-0.41(-0.96%)
Jun 05, 2003	40.73	42.55	40.73	42.33	5,946,892	+0.94(+2.27%)
Jun 04, 2003	39.86	41.49	39.62	41.39	5,865,894	+1.62(+4.08%)
Jun 03, 2003	40.63	41.46	39.46	39.77	8,693,543	-1.25(-3.05%)
Jun 02, 2003	39.02	41.26	38.42	41.02	9,911,152	+2.66(+6.93%)
May 30, 2003	37.73	38.43	37.44	38.36	3,856,262	+0.63(+1.67%)
May 29, 2003	39.11	39.46	37.36	37.73	6,454,605	-1.36(-3.48%)
May 28, 2003	37.37	39.19	37.37	39.09	7,474,302	+1.72(+4.60%)
May 27, 2003	35.79	37.63	35.36	37.37	6,011,565	+1.58(+4.40%)
May 23, 2003	35.61	35.91	35.28	35.79	3,610,505	+0.18(+0.51%)
May 22, 2003	35.12	35.84	34.88	35.61	5,824,578	+0.36(+1.02%)
May 21, 2003	34.11	35.26	33.61	35.25	5,585,603	+1.15(+3.36%)
May 20, 2003	34.07	34.87	33.74	34.11	4,404,286	+0.05(+0.14%)
May 19, 2003	35.24	35.32	33.76	34.06	5,346,124	-1.65(-4.62%)
May 16, 2003	35.37	35.99	35.20	35.71	6,031,406	+0.00(+0.00%)
May 15, 2003	36.63	37.04	35.66	35.71	8,160,086	-0.40(-1.10%)
May 14, 2003	37.51	38.19	36.01	36.10	10,888,654	-1.32(-3.53%)
May 13, 2003	36.59	38.28	36.58	37.43	5,653,666	+0.28(+0.75%)
May 12, 2003	36.42	37.33	35.83	37.15	8,782,202	+1.39(+3.87%)
May 09, 2003	36.05	36.15	34.38	35.76	8,531,547	+0.10(+0.29%)
May 08, 2003	36.23	37.09	35.48	35.66	7,023,601	-1.42(-3.82%)
May 07, 2003	36.65	37.59	36.20	37.08	8,551,640	-0.03(-0.09%)
May 06, 2003	35.35	37.32	35.32	37.11	12,347,373	+1.74(+4.91%)
May 05, 2003	34.45	35.67	34.45	35.37	7,685,776	+1.29(+3.78%)
May 02, 2003	33.00	34.16	33.00	34.08	4,959,971	+1.09(+3.31%)

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.