Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.84	31.26	30.53	30.65	1,915,851	+0.24(+0.78%)
Jul 30, 2003	30.35	31.12	30.32	30.41	2,304,134	+0.03(+0.09%)
Jul 29, 2003	30.64	30.83	30.15	30.38	1,769,049	-0.22(-0.71%)
Jul 28, 2003	30.74	30.83	30.31	30.60	1,656,377	-0.15(-0.50%)
Jul 25, 2003	30.30	30.80	29.85	30.76	2,448,366	+0.47(+1.55%)
Jul 24, 2003	30.53	30.82	30.27	30.29	1,895,430	-0.11(-0.35%)
Jul 23, 2003	30.71	30.74	30.18	30.39	1,548,275	-0.25(-0.82%)
Jul 22, 2003	30.01	30.83	30.01	30.64	2,395,528	+0.60(+1.98%)
Jul 21, 2003	30.10	30.24	29.83	30.05	1,462,450	-0.15(-0.49%)
Jul 18, 2003	29.59	30.21	29.56	30.20	1,512,003	+0.42(+1.41%)
Jul 17, 2003	30.15	30.36	29.62	29.78	1,938,129	-0.66(-2.16%)
Jul 16, 2003	30.87	30.99	30.20	30.43	1,881,150	-0.18(-0.57%)
Jul 15, 2003	30.78	31.29	30.51	30.61	2,012,958	+0.04(+0.11%)
Jul 14, 2003	30.08	30.92	30.03	30.57	1,569,553	+0.90(+3.04%)
Jul 11, 2003	29.54	30.17	29.54	29.67	1,370,056	+0.03(+0.09%)
Jul 10, 2003	30.04	30.09	29.36	29.64	2,283,142	-0.39(-1.28%)
Jul 09, 2003	30.04	30.26	29.73	30.03	1,809,605	-0.19(-0.63%)
Jul 08, 2003	29.78	30.26	29.45	30.22	1,684,367	+0.48(+1.60%)
Jul 07, 2003	29.17	30.00	29.10	29.74	1,134,002	+0.78(+2.71%)
Jul 03, 2003	28.68	29.36	28.49	28.96	934,934	+0.11(+0.39%)
Jul 02, 2003	28.85	28.98	28.74	28.84	2,076,682	-0.01(-0.02%)
Jul 01, 2003	28.99	29.08	28.53	28.85	2,566,892	-0.28(-0.96%)
Jun 30, 2003	28.93	29.61	28.89	29.13	2,414,807	+0.21(+0.73%)
Jun 27, 2003	28.96	29.21	28.78	28.92	1,608,668	+0.00(+0.00%)
Jun 26, 2003	28.55	28.93	28.37	28.92	1,697,219	+0.43(+1.52%)
Jun 25, 2003	28.16	29.05	28.02	28.49	2,808,659	+0.46(+1.62%)
Jun 24, 2003	27.39	28.32	27.39	28.03	3,708,749	+0.95(+3.49%)
Jun 23, 2003	27.45	27.95	26.94	27.09	1,663,517	-0.53(-1.90%)
Jun 20, 2003	27.52	27.94	27.35	27.61	1,413,611	+0.21(+0.77%)
Jun 19, 2003	28.28	28.44	27.35	27.40	1,736,633	-1.08(-3.79%)
Jun 18, 2003	28.28	28.50	27.98	28.48	1,505,148	+0.03(+0.10%)
Jun 17, 2003	28.30	28.61	27.91	28.45	1,620,962	+0.14(+0.49%)
Jun 16, 2003	27.36	28.33	27.31	28.31	1,944,983	+1.04(+3.80%)
Jun 13, 2003	27.70	27.86	27.11	27.28	1,366,915	-0.41(-1.47%)
Jun 12, 2003	27.67	27.86	27.19	27.68	1,105,299	+0.10(+0.36%)
Jun 11, 2003	27.04	27.58	26.82	27.58	1,069,455	+0.55(+2.02%)
Jun 10, 2003	26.65	27.13	26.65	27.04	1,363,916	+0.43(+1.61%)
Jun 09, 2003	27.67	27.93	26.48	26.61	2,664,713	-1.43(-5.09%)
Jun 06, 2003	28.19	28.57	27.80	28.04	1,525,855	-0.15(-0.52%)
Jun 05, 2003	27.79	28.23	27.65	28.19	1,748,343	+0.17(+0.60%)
Jun 04, 2003	27.37	28.12	27.35	28.02	1,325,502	+0.53(+1.91%)
Jun 03, 2003	27.41	27.61	27.22	27.49	1,247,531	+0.06(+0.20%)
Jun 02, 2003	26.78	27.56	26.74	27.44	2,211,455	+0.71(+2.67%)
May 30, 2003	26.27	27.07	26.24	26.72	1,546,561	+0.71(+2.72%)
May 29, 2003	26.06	26.34	25.97	26.01	1,268,095	-0.04(-0.13%)
May 28, 2003	25.66	26.22	25.66	26.05	1,801,466	+0.41(+1.58%)
May 27, 2003	25.04	25.74	24.86	25.64	1,079,308	+0.53(+2.12%)
May 23, 2003	24.93	25.17	24.90	25.11	1,050,462	+0.15(+0.62%)
May 22, 2003	25.20	25.21	24.86	24.96	1,509,004	-0.18(-0.70%)
May 21, 2003	24.99	25.14	24.74	25.13	1,327,644	+0.16(+0.64%)
May 20, 2003	24.93	25.43	24.68	24.97	1,031,041	+0.04(+0.14%)
May 19, 2003	25.70	25.71	24.90	24.94	2,021,097	-0.89(-3.44%)
May 16, 2003	25.84	26.12	25.63	25.83	1,151,853	-0.04(-0.16%)
May 15, 2003	25.55	25.89	25.37	25.87	1,048,891	+0.27(+1.07%)
May 14, 2003	25.66	25.79	25.28	25.59	1,913,138	+0.01(+0.03%)
May 13, 2003	25.23	25.81	25.15	25.59	1,533,138	+0.34(+1.36%)
May 12, 2003	24.64	25.40	24.40	25.24	1,885,006	+0.38(+1.52%)
May 09, 2003	24.68	24.87	24.50	24.87	917,655	+0.22(+0.91%)
May 08, 2003	24.94	25.01	24.50	24.64	1,411,898	-0.55(-2.17%)
May 07, 2003	25.26	25.42	24.97	25.19	1,050,462	-0.12(-0.47%)
May 06, 2003	25.07	25.39	24.91	25.31	1,230,680	+0.29(+1.15%)
May 05, 2003	25.09	25.38	24.86	25.02	1,662,375	-0.09(-0.36%)
May 02, 2003	24.54	25.20	24.22	25.11	1,313,792	+0.72(+2.96%)

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.