Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	36.35	36.78	35.69	36.27	2,122,700	+0.24(+0.67%)
Jul 30, 2003	36.54	36.76	35.91	36.03	1,602,500	-0.27(-0.74%)
Jul 29, 2003	36.90	37.24	36.10	36.30	2,376,400	-0.61(-1.65%)
Jul 28, 2003	37.25	37.25	36.38	36.91	1,635,300	-0.24(-0.65%)
Jul 25, 2003	36.15	37.20	35.87	37.15	1,752,900	+0.73(+2.00%)
Jul 24, 2003	36.04	36.98	36.00	36.42	2,124,800	+0.58(+1.62%)
Jul 23, 2003	35.81	35.88	35.25	35.84	1,800,700	+0.02(+0.06%)
Jul 22, 2003	35.94	36.21	35.40	35.82	2,543,800	-0.18(-0.50%)
Jul 21, 2003	35.96	37.02	35.32	36.00	8,930,300	+0.67(+1.90%)
Jul 18, 2003	35.29	36.03	34.75	35.33	2,713,400	+0.38(+1.09%)
Jul 17, 2003	37.08	37.26	34.50	34.95	3,964,300	-2.29(-6.15%)
Jul 16, 2003	37.22	37.24	36.13	37.24	2,711,200	-0.02(-0.05%)
Jul 15, 2003	36.93	37.27	36.58	37.26	1,735,100	+0.26(+0.70%)
Jul 14, 2003	36.73	37.70	36.65	37.00	2,578,600	+0.43(+1.18%)
Jul 11, 2003	36.20	36.69	35.93	36.57	1,917,800	+0.44(+1.22%)
Jul 10, 2003	36.50	36.78	35.54	36.13	1,599,100	-0.29(-0.80%)
Jul 09, 2003	36.51	36.59	35.81	36.42	1,214,500	-0.28(-0.76%)
Jul 08, 2003	35.77	36.71	35.55	36.70	2,766,600	+0.20(+0.55%)
Jul 07, 2003	35.19	36.50	35.15	36.50	2,096,300	+1.50(+4.29%)
Jul 03, 2003	35.05	35.70	34.51	35.00	892,100	-0.05(-0.14%)
Jul 02, 2003	34.64	35.18	34.41	35.05	2,396,800	+0.40(+1.15%)
Jul 01, 2003	34.19	35.25	34.13	34.65	3,136,200	+0.03(+0.09%)
Jun 30, 2003	35.03	35.45	34.41	34.62	2,242,500	-0.15(-0.43%)
Jun 27, 2003	34.99	35.58	34.50	34.77	2,014,700	-0.67(-1.89%)
Jun 26, 2003	34.26	35.58	34.26	35.44	2,558,000	+1.02(+2.96%)
Jun 25, 2003	34.52	35.10	34.31	34.42	2,977,500	+0.04(+0.12%)
Jun 24, 2003	35.51	35.68	34.14	34.38	4,124,300	-1.22(-3.43%)
Jun 23, 2003	35.52	35.85	35.10	35.60	2,748,600	+0.02(+0.06%)
Jun 20, 2003	35.08	36.00	34.61	35.58	4,839,600	+0.56(+1.60%)
Jun 19, 2003	35.47	35.81	34.75	35.02	3,109,200	-0.54(-1.53%)
Jun 18, 2003	35.60	35.91	35.30	35.56	2,041,600	-0.15(-0.41%)
Jun 17, 2003	36.26	36.30	35.31	35.71	3,031,300	-0.57(-1.57%)
Jun 16, 2003	35.51	37.07	35.51	36.28	2,957,900	+0.70(+1.97%)
Jun 13, 2003	35.97	36.11	35.23	35.58	2,573,600	-0.43(-1.19%)
Jun 12, 2003	35.50	36.32	35.20	36.01	4,243,500	+0.67(+1.90%)
Jun 11, 2003	33.50	35.94	32.90	35.34	8,531,500	+2.04(+6.13%)
Jun 10, 2003	32.97	33.45	32.81	33.30	1,449,600	+0.27(+0.82%)
Jun 09, 2003	33.80	34.00	32.82	33.03	2,426,600	-0.78(-2.31%)
Jun 06, 2003	34.64	35.55	33.72	33.81	2,733,300	-0.59(-1.72%)
Jun 05, 2003	33.79	34.66	33.40	34.40	3,530,800	+0.41(+1.21%)
Jun 04, 2003	33.10	34.77	33.00	33.99	3,710,600	+0.94(+2.84%)
Jun 03, 2003	33.00	33.19	32.50	33.05	2,502,000	+0.18(+0.55%)
Jun 02, 2003	32.90	33.62	32.27	32.87	2,693,500	-0.23(-0.69%)
May 30, 2003	32.28	33.59	32.10	33.10	5,226,200	+0.88(+2.73%)
May 29, 2003	32.62	33.01	32.03	32.22	2,098,800	-0.34(-1.04%)
May 28, 2003	32.64	32.86	32.21	32.56	1,675,900	-0.19(-0.58%)
May 27, 2003	31.39	32.80	31.28	32.75	3,515,800	+1.26(+4.00%)
May 23, 2003	32.06	32.40	31.39	31.49	2,467,900	-0.75(-2.33%)
May 22, 2003	31.15	32.75	31.13	32.24	4,695,300	+1.14(+3.67%)
May 21, 2003	30.59	31.55	30.59	31.10	3,518,600	+0.65(+2.13%)
May 20, 2003	30.48	31.00	30.11	30.45	2,695,800	+0.16(+0.53%)
May 19, 2003	30.94	31.33	30.20	30.29	3,345,200	-1.00(-3.20%)
May 16, 2003	31.52	31.57	30.62	31.29	4,841,700	-0.33(-1.04%)
May 15, 2003	31.91	32.04	31.34	31.62	3,820,700	-0.50(-1.56%)
May 14, 2003	31.96	32.28	31.50	32.12	2,286,100	+0.16(+0.50%)
May 13, 2003	32.43	32.67	31.70	31.96	4,903,200	-0.63(-1.93%)
May 12, 2003	32.98	32.99	31.95	32.59	6,113,000	-0.69(-2.07%)
May 09, 2003	33.60	33.65	32.93	33.28	2,798,600	+0.00(+0.00%)
May 08, 2003	33.13	33.40	32.52	33.28	4,495,700	-0.32(-0.95%)
May 07, 2003	32.06	33.87	31.80	33.60	7,951,500	+1.43(+4.45%)
May 06, 2003	32.20	32.58	31.83	32.17	13,298,100	+1.54(+5.03%)
May 05, 2003	32.16	32.16	30.48	30.63	7,612,800	-1.40(-4.37%)
May 02, 2003	30.30	32.15	30.26	32.03	7,383,400	+2.04(+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.