Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.92	34.65	33.84	34.12	7,493,190	+0.55(+1.63%)
Jul 30, 2003	33.00	33.71	32.77	33.57	4,749,102	+0.72(+2.19%)
Jul 29, 2003	33.29	33.48	32.49	32.86	5,115,943	-0.45(-1.35%)
Jul 28, 2003	33.17	33.60	32.86	33.30	2,648,594	+0.02(+0.07%)
Jul 25, 2003	32.76	33.43	32.65	33.28	3,366,795	+0.69(+2.12%)
Jul 24, 2003	33.29	33.66	32.58	32.59	4,582,467	-0.44(-1.32%)
Jul 23, 2003	33.22	33.22	32.34	33.03	3,648,927	+0.07(+0.21%)
Jul 22, 2003	32.25	33.06	32.08	32.96	5,914,330	+0.75(+2.34%)
Jul 21, 2003	32.74	32.74	32.03	32.21	5,366,591	-0.59(-1.81%)
Jul 18, 2003	32.66	32.90	32.15	32.80	7,293,332	+0.14(+0.44%)
Jul 17, 2003	32.97	33.09	32.55	32.65	5,186,041	-0.44(-1.32%)
Jul 16, 2003	33.39	33.43	32.80	33.09	5,533,400	-0.30(-0.90%)
Jul 15, 2003	33.92	33.92	33.07	33.39	7,067,905	-0.36(-1.07%)
Jul 14, 2003	33.06	34.12	33.06	33.75	9,956,364	+0.86(+2.60%)
Jul 11, 2003	32.03	33.22	31.94	32.90	16,308,851	+1.30(+4.11%)
Jul 10, 2003	29.67	31.83	29.67	31.60	24,272,898	+0.55(+1.78%)
Jul 09, 2003	31.50	31.91	31.02	31.05	7,832,026	-0.51(-1.62%)
Jul 08, 2003	30.46	31.68	30.34	31.56	9,128,754	+1.50(+4.99%)
Jul 07, 2003	29.90	30.34	29.87	30.06	8,467,258	+0.25(+0.83%)
Jul 03, 2003	29.23	29.88	29.12	29.81	4,322,773	+0.46(+1.57%)
Jul 02, 2003	29.61	29.61	29.12	29.35	6,718,284	-0.24(-0.80%)
Jul 01, 2003	29.46	29.64	28.92	29.58	5,410,424	+0.05(+0.16%)
Jun 30, 2003	29.31	29.71	29.03	29.54	4,776,932	+0.27(+0.92%)
Jun 27, 2003	29.03	29.98	28.89	29.27	7,324,989	+0.28(+0.97%)
Jun 26, 2003	28.75	29.00	28.64	28.99	5,900,415	+0.43(+1.49%)
Jun 25, 2003	28.77	29.15	28.46	28.56	4,968,789	-0.30(-1.04%)
Jun 24, 2003	28.89	29.52	28.75	28.86	7,934,129	+0.19(+0.66%)
Jun 23, 2003	27.74	28.75	27.74	28.67	7,140,960	+0.25(+0.87%)
Jun 20, 2003	28.75	29.57	28.32	28.42	7,090,865	-0.32(-1.12%)
Jun 19, 2003	29.00	29.71	28.23	28.75	9,370,358	+0.66(+2.35%)
Jun 18, 2003	28.31	28.45	27.61	28.08	8,617,717	-0.30(-1.07%)
Jun 17, 2003	28.98	29.00	28.30	28.39	8,810,095	-0.59(-2.02%)
Jun 16, 2003	28.80	29.04	28.05	28.98	7,430,223	+0.55(+1.92%)
Jun 13, 2003	29.66	29.66	28.35	28.43	11,590,189	-0.59(-2.04%)
Jun 12, 2003	29.64	29.64	28.06	29.02	15,133,360	-0.62(-2.08%)
Jun 11, 2003	30.13	30.13	29.42	29.64	5,845,972	-0.49(-1.62%)
Jun 10, 2003	30.32	30.46	29.84	30.13	3,847,567	+0.07(+0.23%)
Jun 09, 2003	30.49	30.64	30.04	30.06	4,081,170	-0.64(-2.08%)
Jun 06, 2003	31.69	32.42	30.56	30.69	6,563,825	-0.88(-2.79%)
Jun 05, 2003	31.07	32.05	30.19	31.57	10,615,599	+0.50(+1.61%)
Jun 04, 2003	30.04	31.15	30.02	31.07	6,741,070	+0.91(+3.03%)
Jun 03, 2003	30.27	30.49	29.54	30.16	6,869,265	-0.52(-1.71%)
Jun 02, 2003	30.24	31.45	30.24	30.68	7,739,664	+0.59(+1.95%)
May 30, 2003	29.92	30.44	29.78	30.10	8,285,316	+0.32(+1.06%)
May 29, 2003	30.47	30.59	29.75	29.78	7,933,782	-0.48(-1.60%)
May 28, 2003	30.41	31.16	30.19	30.26	8,817,748	+0.20(+0.65%)
May 27, 2003	29.45	30.17	29.15	30.07	7,554,591	+0.62(+2.11%)
May 23, 2003	30.13	30.13	29.32	29.45	8,494,567	-0.62(-2.07%)
May 22, 2003	29.41	30.18	29.27	30.07	6,240,991	+0.72(+2.47%)
May 21, 2003	29.79	29.79	29.18	29.34	6,624,704	-0.44(-1.47%)
May 20, 2003	29.69	30.14	29.49	29.78	7,354,907	+0.29(+0.97%)
May 19, 2003	30.71	30.96	29.46	29.49	6,865,264	-1.21(-3.93%)
May 16, 2003	30.04	30.75	30.04	30.70	10,635,950	+0.22(+0.72%)
May 15, 2003	31.00	31.07	29.84	30.48	11,256,570	-0.38(-1.23%)
May 14, 2003	31.33	31.56	30.53	30.86	7,815,676	-0.32(-1.03%)
May 13, 2003	31.51	31.68	31.05	31.18	9,184,241	-0.32(-1.02%)
May 12, 2003	29.90	31.50	29.90	31.50	10,408,436	+1.25(+4.14%)
May 09, 2003	30.62	30.62	29.35	30.25	18,354,742	-0.36(-1.18%)
May 08, 2003	31.26	32.04	30.59	30.61	22,809,884	-1.87(-5.75%)
May 07, 2003	32.11	32.74	31.88	32.48	8,539,443	+0.29(+0.89%)
May 06, 2003	31.23	32.65	31.18	32.19	10,343,730	+0.97(+3.11%)
May 05, 2003	31.88	31.88	31.13	31.22	8,669,899	-0.66(-2.06%)
May 02, 2003	31.91	32.17	31.48	31.88	9,690,757	-0.02(-0.07%)

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.