Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	32.60	32.99	32.01	32.53	2,366,829	+0.22(+0.67%)
Jul 30, 2003	32.77	32.97	32.21	32.31	1,786,801	-0.24(-0.74%)
Jul 29, 2003	33.09	33.40	32.38	32.56	2,649,706	-0.55(-1.65%)
Jul 28, 2003	33.41	33.41	32.63	33.10	1,823,373	-0.22(-0.65%)
Jul 25, 2003	32.42	33.36	32.17	33.32	1,954,498	+0.65(+2.00%)
Jul 24, 2003	32.32	33.17	32.29	32.66	2,369,170	+0.52(+1.62%)
Jul 23, 2003	32.12	32.18	31.61	32.14	2,007,796	+0.02(+0.06%)
Jul 22, 2003	32.23	32.48	31.75	32.13	2,836,359	-0.16(-0.50%)
Jul 21, 2003	32.25	33.20	31.68	32.29	9,957,362	+0.60(+1.90%)
Jul 18, 2003	31.65	32.31	31.17	31.69	3,025,464	+0.34(+1.09%)
Jul 17, 2003	33.26	33.42	30.94	31.34	4,420,229	-2.05(-6.15%)
Jul 16, 2003	33.38	33.40	32.40	33.40	3,023,011	-0.02(-0.05%)
Jul 15, 2003	33.12	33.43	32.81	33.42	1,934,651	+0.23(+0.70%)
Jul 14, 2003	32.94	33.81	32.87	33.18	2,875,161	+0.39(+1.18%)
Jul 11, 2003	32.47	32.91	32.22	32.80	2,138,363	+0.39(+1.22%)
Jul 10, 2003	32.74	32.99	31.87	32.40	1,783,010	-0.26(-0.80%)
Jul 09, 2003	32.74	32.82	32.12	32.66	1,354,178	-0.25(-0.76%)
Jul 08, 2003	32.08	32.92	31.88	32.91	3,084,783	+0.18(+0.55%)
Jul 07, 2003	31.56	32.74	31.52	32.74	2,337,392	+1.35(+4.29%)
Jul 03, 2003	31.43	32.02	30.95	31.39	994,699	-0.04(-0.14%)
Jul 02, 2003	31.07	31.55	30.86	31.43	2,672,452	+0.36(+1.15%)
Jul 01, 2003	30.66	31.61	30.61	31.08	3,496,890	+0.03(+0.09%)
Jun 30, 2003	31.42	31.79	30.86	31.05	2,500,407	-0.13(-0.43%)
Jun 27, 2003	31.38	31.91	30.94	31.18	2,246,408	-0.60(-1.89%)
Jun 26, 2003	30.73	31.91	30.73	31.78	2,852,192	+0.91(+2.96%)
Jun 25, 2003	30.96	31.48	30.77	30.87	3,319,938	+0.04(+0.12%)
Jun 24, 2003	31.85	32.00	30.62	30.83	4,598,630	-1.09(-3.43%)
Jun 23, 2003	31.86	32.15	31.48	31.93	3,064,713	+0.02(+0.06%)
Jun 20, 2003	31.46	32.29	31.04	31.91	5,396,196	+0.50(+1.60%)
Jun 19, 2003	31.81	32.12	31.17	31.41	3,466,785	-0.49(-1.53%)
Jun 18, 2003	31.93	32.21	31.66	31.90	2,276,401	-0.13(-0.41%)
Jun 17, 2003	32.52	32.56	31.66	32.03	3,379,926	-0.51(-1.57%)
Jun 16, 2003	31.85	33.25	31.85	32.54	3,298,084	+0.63(+1.97%)
Jun 13, 2003	32.26	32.39	31.60	31.91	2,869,586	-0.39(-1.19%)
Jun 12, 2003	31.84	32.57	31.57	32.30	4,731,539	+0.60(+1.90%)
Jun 11, 2003	30.04	32.23	29.51	31.69	9,512,697	+1.83(+6.13%)
Jun 10, 2003	29.57	30.00	29.43	29.87	1,616,316	+0.24(+0.82%)
Jun 09, 2003	30.31	30.49	29.43	29.62	2,705,680	-0.70(-2.31%)
Jun 06, 2003	31.07	31.88	30.24	30.32	3,047,653	-0.53(-1.72%)
Jun 05, 2003	30.30	31.09	29.95	30.85	3,936,872	+0.37(+1.21%)
Jun 04, 2003	29.69	31.18	29.60	30.48	4,137,351	+0.84(+2.84%)
Jun 03, 2003	29.60	29.77	29.15	29.64	2,789,751	+0.16(+0.55%)
Jun 02, 2003	29.51	30.15	28.94	29.48	3,003,276	-0.21(-0.69%)
May 30, 2003	28.95	30.13	28.79	29.69	5,827,258	+0.79(+2.73%)
May 29, 2003	29.26	29.61	28.73	28.90	2,340,180	-0.30(-1.04%)
May 28, 2003	29.27	29.47	28.89	29.20	1,868,643	-0.17(-0.58%)
May 27, 2003	28.15	29.42	28.05	29.37	3,920,147	+1.13(+4.00%)
May 23, 2003	28.75	29.06	28.15	28.24	2,751,730	-0.67(-2.33%)
May 22, 2003	27.94	29.37	27.92	28.91	5,235,300	+1.02(+3.67%)
May 21, 2003	27.43	28.30	27.43	27.89	3,923,269	+0.58(+2.13%)
May 20, 2003	27.34	27.80	27.00	27.31	3,005,840	+0.14(+0.53%)
May 19, 2003	27.75	28.10	27.09	27.17	3,729,927	-0.90(-3.20%)
May 16, 2003	28.27	28.31	27.46	28.06	5,398,537	-0.30(-1.04%)
May 15, 2003	28.62	28.74	28.11	28.36	4,260,114	-0.45(-1.56%)
May 14, 2003	28.66	28.95	28.25	28.81	2,549,021	+0.14(+0.50%)
May 13, 2003	29.09	29.30	28.43	28.66	5,467,110	-0.57(-1.93%)
May 12, 2003	29.58	29.59	28.65	29.23	6,816,048	-0.62(-2.07%)
May 09, 2003	30.13	30.18	29.53	29.85	3,120,463	+0.00(+0.00%)
May 08, 2003	29.71	29.95	29.17	29.85	5,012,744	-0.29(-0.95%)
May 07, 2003	28.75	30.38	28.52	30.13	8,865,992	+1.28(+4.45%)
May 06, 2003	28.88	29.22	28.55	28.85	14,827,497	+1.38(+5.03%)
May 05, 2003	28.84	28.84	27.34	27.47	8,488,338	-1.26(-4.37%)
May 02, 2003	27.17	28.83	27.14	28.73	8,232,555	+1.83(+6.80%)

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.