Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.18	34.62	33.55	33.65	7,819,083	-0.06(-0.17%)
Jul 30, 2003	34.04	34.09	33.55	33.71	4,769,855	-0.16(-0.46%)
Jul 29, 2003	34.23	34.40	33.56	33.87	6,337,111	-0.43(-1.26%)
Jul 28, 2003	34.51	34.58	34.14	34.30	4,264,493	-0.18(-0.51%)
Jul 25, 2003	34.02	34.56	33.85	34.48	5,138,198	+0.70(+2.08%)
Jul 24, 2003	33.53	34.39	33.53	33.77	7,513,188	+0.25(+0.74%)
Jul 23, 2003	33.29	33.64	33.14	33.53	5,189,087	+0.35(+1.07%)
Jul 22, 2003	32.67	33.29	32.45	33.17	6,708,415	+0.61(+1.87%)
Jul 21, 2003	33.35	33.36	32.38	32.56	6,019,375	-0.78(-2.34%)
Jul 18, 2003	33.58	33.60	33.06	33.34	5,731,382	+0.06(+0.19%)
Jul 17, 2003	33.82	33.82	32.92	33.28	8,488,952	-0.55(-1.61%)
Jul 16, 2003	34.09	34.71	33.43	33.82	7,438,335	-0.74(-2.15%)
Jul 15, 2003	33.58	35.04	33.58	34.57	14,471,817	+0.99(+2.96%)
Jul 14, 2003	33.79	34.15	33.53	33.58	7,446,229	+0.48(+1.44%)
Jul 11, 2003	32.84	33.20	32.75	33.10	7,117,497	+0.26(+0.80%)
Jul 10, 2003	33.57	33.57	32.45	32.84	7,137,232	-0.73(-2.18%)
Jul 09, 2003	33.41	34.04	33.27	33.57	10,288,802	-0.04(-0.13%)
Jul 08, 2003	32.84	33.69	32.80	33.61	9,926,661	+0.85(+2.60%)
Jul 07, 2003	32.10	32.94	32.10	32.76	12,199,873	+0.98(+3.08%)
Jul 03, 2003	31.65	31.99	31.57	31.78	4,082,929	-0.12(-0.38%)
Jul 02, 2003	31.52	31.92	31.44	31.90	9,946,396	+0.55(+1.77%)
Jul 01, 2003	30.25	31.41	30.09	31.35	9,268,351	+1.02(+3.37%)
Jun 30, 2003	30.79	30.94	30.28	30.33	8,325,150	-0.18(-0.58%)
Jun 27, 2003	31.17	31.17	30.36	30.50	5,824,701	-0.52(-1.67%)
Jun 26, 2003	31.39	32.31	30.92	31.02	9,832,214	-0.05(-0.16%)
Jun 25, 2003	30.72	31.55	30.60	31.07	11,483,909	+0.35(+1.15%)
Jun 24, 2003	31.81	32.10	30.33	30.72	10,272,027	+0.35(+1.14%)
Jun 23, 2003	31.40	31.40	30.28	30.37	8,353,202	-1.04(-3.30%)
Jun 20, 2003	31.39	31.93	31.26	31.40	11,414,554	+0.18(+0.59%)
Jun 19, 2003	32.53	32.68	31.11	31.22	18,058,548	-2.04(-6.14%)
Jun 18, 2003	33.70	34.62	33.02	33.26	14,986,342	-1.97(-5.60%)
Jun 17, 2003	35.27	35.82	34.94	35.24	8,350,524	+0.07(+0.20%)
Jun 16, 2003	34.60	35.16	34.37	35.16	5,822,446	+0.94(+2.74%)
Jun 13, 2003	34.75	34.83	33.92	34.23	3,890,511	-0.49(-1.41%)
Jun 12, 2003	35.26	35.42	34.27	34.72	6,250,276	-0.36(-1.03%)
Jun 11, 2003	34.51	35.10	34.12	35.08	5,226,161	+0.70(+2.04%)
Jun 10, 2003	33.87	34.47	33.55	34.38	5,137,493	+0.58(+1.72%)
Jun 09, 2003	34.02	34.33	33.52	33.80	4,646,087	-0.45(-1.33%)
Jun 06, 2003	34.55	35.46	34.19	34.25	10,121,053	-0.30(-0.86%)
Jun 05, 2003	34.05	34.70	33.55	34.55	9,558,177	+0.50(+1.46%)
Jun 04, 2003	32.94	34.26	32.94	34.05	8,754,109	+0.69(+2.06%)
Jun 03, 2003	33.02	33.63	32.63	33.36	7,439,604	+0.35(+1.05%)
Jun 02, 2003	33.02	33.89	32.72	33.02	9,416,365	+0.56(+1.73%)
May 30, 2003	31.84	32.70	31.78	32.45	8,355,599	+0.78(+2.46%)
May 29, 2003	31.91	32.33	31.57	31.67	7,858,836	-0.18(-0.56%)
May 28, 2003	31.28	32.10	31.28	31.85	9,332,773	+0.64(+2.05%)
May 27, 2003	30.43	31.36	29.74	31.21	7,472,167	+0.78(+2.56%)
May 23, 2003	30.65	30.71	30.36	30.43	3,836,239	-0.21(-0.69%)
May 22, 2003	30.41	30.93	30.33	30.65	6,144,129	+0.15(+0.49%)
May 21, 2003	29.95	30.61	29.95	30.50	5,501,467	+0.33(+1.08%)
May 20, 2003	30.50	30.68	29.64	30.17	7,182,341	-0.23(-0.77%)
May 19, 2003	31.16	31.31	30.16	30.40	8,393,096	-1.23(-3.90%)
May 16, 2003	31.78	31.94	31.26	31.64	6,130,737	-0.14(-0.45%)
May 15, 2003	31.62	31.82	31.38	31.78	7,435,375	+0.33(+1.06%)
May 14, 2003	31.77	32.03	31.22	31.45	7,802,590	-0.31(-0.98%)
May 13, 2003	32.36	32.45	31.66	31.76	5,941,139	-0.60(-1.84%)
May 12, 2003	31.43	32.50	31.36	32.36	6,690,653	+0.55(+1.72%)
May 09, 2003	31.51	31.93	31.23	31.81	5,365,576	+0.52(+1.66%)
May 08, 2003	31.39	31.91	31.16	31.29	6,762,687	-0.81(-2.52%)
May 07, 2003	32.19	32.61	31.63	32.10	6,771,567	-0.09(-0.29%)
May 06, 2003	31.79	32.70	31.75	32.19	6,571,255	+0.40(+1.27%)
May 05, 2003	32.35	32.38	31.77	31.79	7,105,797	-0.56(-1.73%)
May 02, 2003	31.53	32.60	31.37	32.35	8,843,622	+0.61(+1.92%)

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.