Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.92	34.65	33.85	34.13	7,492,175	+0.55(+1.63%)
Jul 30, 2003	33.00	33.72	32.77	33.58	4,748,459	+0.72(+2.19%)
Jul 29, 2003	33.29	33.48	32.50	32.86	5,115,250	-0.45(-1.35%)
Jul 28, 2003	33.18	33.60	32.86	33.31	2,648,236	+0.02(+0.07%)
Jul 25, 2003	32.76	33.43	32.65	33.29	3,366,339	+0.69(+2.12%)
Jul 24, 2003	33.29	33.66	32.58	32.60	4,581,846	-0.44(-1.32%)
Jul 23, 2003	33.23	33.23	32.34	33.03	3,648,433	+0.07(+0.21%)
Jul 22, 2003	32.26	33.07	32.08	32.96	5,913,530	+0.75(+2.34%)
Jul 21, 2003	32.75	32.75	32.03	32.21	5,365,865	-0.59(-1.81%)
Jul 18, 2003	32.66	32.90	32.16	32.80	7,292,345	+0.14(+0.44%)
Jul 17, 2003	32.98	33.10	32.55	32.66	5,185,339	-0.44(-1.32%)
Jul 16, 2003	33.40	33.44	32.80	33.10	5,532,651	-0.30(-0.90%)
Jul 15, 2003	33.92	33.92	33.08	33.40	7,066,948	-0.36(-1.07%)
Jul 14, 2003	33.06	34.13	33.06	33.76	9,955,016	+0.86(+2.60%)
Jul 11, 2003	32.03	33.22	31.94	32.90	16,306,643	+1.30(+4.11%)
Jul 10, 2003	29.67	31.84	29.67	31.60	24,269,612	+0.55(+1.78%)
Jul 09, 2003	31.51	31.91	31.02	31.05	7,830,966	-0.51(-1.62%)
Jul 08, 2003	30.46	31.68	30.35	31.56	9,127,518	+1.50(+4.99%)
Jul 07, 2003	29.90	30.35	29.88	30.06	8,466,112	+0.25(+0.83%)
Jul 03, 2003	29.24	29.89	29.13	29.81	4,322,188	+0.46(+1.57%)
Jul 02, 2003	29.61	29.61	29.12	29.35	6,717,375	-0.24(-0.80%)
Jul 01, 2003	29.47	29.64	28.93	29.59	5,409,692	+0.05(+0.16%)
Jun 30, 2003	29.32	29.72	29.04	29.54	4,776,286	+0.27(+0.92%)
Jun 27, 2003	29.04	29.99	28.89	29.27	7,323,998	+0.28(+0.97%)
Jun 26, 2003	28.75	29.01	28.64	28.99	5,899,616	+0.43(+1.49%)
Jun 25, 2003	28.78	29.16	28.47	28.57	4,968,116	-0.30(-1.04%)
Jun 24, 2003	28.89	29.53	28.76	28.86	7,933,055	+0.19(+0.66%)
Jun 23, 2003	27.74	28.75	27.74	28.67	7,139,993	+0.25(+0.87%)
Jun 20, 2003	28.76	29.58	28.32	28.43	7,089,905	-0.32(-1.12%)
Jun 19, 2003	29.01	29.72	28.24	28.75	9,369,089	+0.66(+2.35%)
Jun 18, 2003	28.32	28.45	27.61	28.09	8,616,550	-0.30(-1.07%)
Jun 17, 2003	28.99	29.01	28.31	28.39	8,808,902	-0.59(-2.02%)
Jun 16, 2003	28.81	29.04	28.05	28.98	7,429,217	+0.55(+1.92%)
Jun 13, 2003	29.66	29.66	28.35	28.43	11,588,620	-0.59(-2.04%)
Jun 12, 2003	29.65	29.65	28.06	29.03	15,131,311	-0.62(-2.08%)
Jun 11, 2003	30.13	30.13	29.43	29.64	5,845,180	-0.49(-1.62%)
Jun 10, 2003	30.32	30.47	29.85	30.13	3,847,046	+0.07(+0.23%)
Jun 09, 2003	30.49	30.64	30.04	30.06	4,080,617	-0.64(-2.08%)
Jun 06, 2003	31.70	32.43	30.56	30.70	6,562,936	-0.88(-2.79%)
Jun 05, 2003	31.08	32.06	30.20	31.58	10,614,162	+0.50(+1.61%)
Jun 04, 2003	30.04	31.16	30.02	31.08	6,740,158	+0.91(+3.03%)
Jun 03, 2003	30.27	30.50	29.54	30.16	6,868,335	-0.52(-1.70%)
Jun 02, 2003	30.24	31.45	30.24	30.69	7,738,616	+0.59(+1.95%)
May 30, 2003	29.93	30.45	29.78	30.10	8,284,194	+0.32(+1.06%)
May 29, 2003	30.47	30.59	29.75	29.78	7,932,707	-0.48(-1.60%)
May 28, 2003	30.42	31.16	30.20	30.27	8,816,555	+0.20(+0.65%)
May 27, 2003	29.45	30.18	29.15	30.07	7,553,568	+0.62(+2.11%)
May 23, 2003	30.13	30.13	29.32	29.45	8,493,417	-0.62(-2.07%)
May 22, 2003	29.41	30.18	29.28	30.07	6,240,146	+0.72(+2.47%)
May 21, 2003	29.79	29.79	29.18	29.35	6,623,807	-0.44(-1.47%)
May 20, 2003	29.70	30.15	29.50	29.78	7,353,911	+0.29(+0.97%)
May 19, 2003	30.71	30.96	29.47	29.50	6,864,335	-1.21(-3.93%)
May 16, 2003	30.04	30.75	30.04	30.70	10,634,510	+0.22(+0.72%)
May 15, 2003	31.01	31.08	29.84	30.49	11,255,047	-0.38(-1.23%)
May 14, 2003	31.33	31.57	30.54	30.87	7,814,618	-0.32(-1.03%)
May 13, 2003	31.52	31.69	31.05	31.19	9,182,998	-0.32(-1.02%)
May 12, 2003	29.90	31.51	29.90	31.51	10,407,027	+1.25(+4.14%)
May 09, 2003	30.62	30.62	29.36	30.26	18,352,256	-0.36(-1.18%)
May 08, 2003	31.26	32.04	30.59	30.62	22,806,796	-1.87(-5.75%)
May 07, 2003	32.11	32.74	31.89	32.49	8,538,287	+0.29(+0.89%)
May 06, 2003	31.23	32.66	31.19	32.20	10,342,329	+0.97(+3.11%)
May 05, 2003	31.89	31.89	31.14	31.23	8,668,725	-0.66(-2.06%)
May 02, 2003	31.91	32.18	31.48	31.88	9,689,445	-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.