Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.28	30.43	29.84	29.95	6,521,782	-0.12(-0.41%)
Jul 30, 2003	30.28	30.39	30.04	30.07	6,040,593	-0.34(-1.11%)
Jul 29, 2003	30.62	30.94	30.05	30.41	7,922,140	-0.11(-0.36%)
Jul 28, 2003	31.09	31.32	30.46	30.52	12,795,522	-0.40(-1.29%)
Jul 25, 2003	30.10	30.93	29.82	30.92	6,301,759	+0.81(+2.70%)
Jul 24, 2003	30.57	31.01	29.98	30.11	6,161,812	-0.19(-0.63%)
Jul 23, 2003	30.45	30.48	30.01	30.30	4,045,790	-0.06(-0.20%)
Jul 22, 2003	30.19	30.50	29.78	30.36	4,446,756	+0.21(+0.70%)
Jul 21, 2003	30.82	30.83	30.01	30.15	4,826,192	-0.73(-2.37%)
Jul 18, 2003	30.68	30.93	30.47	30.88	5,718,522	+0.49(+1.61%)
Jul 17, 2003	30.58	30.67	30.14	30.39	6,278,459	-0.49(-1.58%)
Jul 16, 2003	31.02	31.04	30.37	30.88	7,329,760	+0.27(+0.89%)
Jul 15, 2003	31.19	31.26	30.52	30.61	8,354,664	-0.18(-0.57%)
Jul 14, 2003	30.47	31.43	30.43	30.79	11,202,128	+0.98(+3.28%)
Jul 11, 2003	29.38	29.90	29.38	29.81	4,169,958	+0.45(+1.55%)
Jul 10, 2003	29.46	29.63	29.04	29.36	5,026,601	-0.35(-1.19%)
Jul 09, 2003	29.90	30.26	29.61	29.71	4,682,411	-0.28(-0.93%)
Jul 08, 2003	29.53	30.06	29.38	29.99	4,736,679	+0.44(+1.49%)
Jul 07, 2003	29.15	29.76	29.10	29.55	6,472,380	+0.88(+3.08%)
Jul 03, 2003	28.47	28.87	28.35	28.66	2,625,229	-0.01(-0.05%)
Jul 02, 2003	28.42	28.75	28.41	28.68	5,938,545	+0.26(+0.91%)
Jul 01, 2003	28.03	28.50	27.83	28.42	7,642,835	+0.07(+0.24%)
Jun 30, 2003	28.79	29.00	28.35	28.35	8,436,804	-0.41(-1.44%)
Jun 27, 2003	28.70	29.17	28.63	28.77	5,692,273	-0.12(-0.40%)
Jun 26, 2003	28.85	28.95	28.58	28.88	5,327,732	+0.08(+0.28%)
Jun 25, 2003	28.84	29.31	28.76	28.80	7,675,868	-0.04(-0.14%)
Jun 24, 2003	28.57	28.92	28.48	28.84	5,038,694	+0.27(+0.95%)
Jun 23, 2003	29.11	29.13	28.38	28.57	5,756,864	-0.54(-1.86%)
Jun 20, 2003	29.52	29.84	28.98	29.11	10,379,993	-0.07(-0.26%)
Jun 19, 2003	29.84	29.97	29.10	29.19	7,462,924	-0.59(-1.98%)
Jun 18, 2003	29.84	30.12	29.40	29.78	6,011,099	-0.07(-0.23%)
Jun 17, 2003	30.24	30.41	29.67	29.84	7,387,273	-0.39(-1.30%)
Jun 16, 2003	29.78	30.24	29.59	30.24	6,976,279	+0.79(+2.67%)
Jun 13, 2003	29.67	29.72	29.10	29.45	4,870,728	-0.14(-0.48%)
Jun 12, 2003	29.60	29.82	29.31	29.59	5,081,755	-0.01(-0.02%)
Jun 11, 2003	29.19	29.71	29.11	29.60	5,637,857	+0.37(+1.28%)
Jun 10, 2003	29.21	29.50	28.96	29.23	6,187,619	+0.22(+0.77%)
Jun 09, 2003	29.21	29.41	28.86	29.00	6,754,192	-0.28(-0.95%)
Jun 06, 2003	29.50	30.26	29.16	29.28	8,217,076	-0.22(-0.74%)
Jun 05, 2003	29.47	29.80	29.30	29.50	9,516,124	+0.03(+0.09%)
Jun 04, 2003	28.84	29.53	28.79	29.47	7,483,569	+0.75(+2.62%)
Jun 03, 2003	28.70	29.08	28.41	28.72	5,571,644	-0.02(-0.07%)
Jun 02, 2003	28.48	29.22	28.47	28.74	9,057,646	+0.49(+1.73%)
May 30, 2003	27.94	28.62	27.40	28.25	8,208,818	+0.43(+1.54%)
May 29, 2003	28.24	28.55	27.54	27.82	11,032,540	-0.41(-1.44%)
May 28, 2003	27.61	28.62	27.61	28.23	9,624,661	+0.62(+2.23%)
May 27, 2003	27.12	27.90	26.62	27.61	8,702,395	+0.50(+1.83%)
May 23, 2003	27.09	27.31	26.99	27.12	4,764,403	+0.03(+0.10%)
May 22, 2003	27.19	27.28	26.82	27.09	8,314,700	-0.09(-0.35%)
May 21, 2003	26.68	27.30	26.55	27.19	7,947,799	+0.29(+1.08%)
May 20, 2003	26.75	27.24	26.58	26.89	10,176,929	-0.02(-0.08%)
May 19, 2003	27.23	27.41	26.82	26.91	7,839,558	-0.63(-2.29%)
May 16, 2003	27.80	27.98	27.54	27.54	9,184,616	-0.25(-0.90%)
May 15, 2003	27.40	27.80	27.31	27.80	6,925,697	+0.39(+1.44%)
May 14, 2003	27.50	27.75	27.38	27.40	9,621,564	+0.07(+0.27%)
May 13, 2003	27.41	27.57	27.23	27.33	7,002,233	-0.08(-0.30%)
May 12, 2003	26.81	27.76	26.79	27.41	9,652,975	+0.42(+1.56%)
May 09, 2003	26.16	27.04	26.12	26.99	11,193,575	+1.04(+4.00%)
May 08, 2003	26.08	26.45	25.92	25.95	7,189,223	-0.50(-1.90%)
May 07, 2003	26.53	26.70	26.23	26.45	6,841,788	-0.06(-0.23%)
May 06, 2003	26.07	26.80	26.05	26.51	8,685,878	+0.54(+2.06%)
May 05, 2003	26.20	26.28	25.82	25.98	5,284,818	-0.10(-0.39%)
May 02, 2003	25.27	26.20	25.27	26.08	6,569,414	+0.48(+1.88%)

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.