Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.70	31.86	31.24	31.36	6,229,365	-0.13(-0.41%)
Jul 30, 2003	31.70	31.81	31.45	31.49	5,769,751	-0.36(-1.11%)
Jul 29, 2003	32.05	32.39	31.46	31.84	7,566,935	-0.11(-0.36%)
Jul 28, 2003	32.55	32.79	31.89	31.95	12,221,810	-0.42(-1.29%)
Jul 25, 2003	31.51	32.38	31.22	32.37	6,019,207	+0.85(+2.70%)
Jul 24, 2003	32.00	32.47	31.39	31.52	5,885,535	-0.20(-0.63%)
Jul 23, 2003	31.88	31.91	31.41	31.72	3,864,389	-0.06(-0.20%)
Jul 22, 2003	31.61	31.93	31.17	31.78	4,247,377	+0.22(+0.70%)
Jul 21, 2003	32.27	32.28	31.42	31.56	4,609,800	-0.77(-2.37%)
Jul 18, 2003	32.12	32.38	31.90	32.33	5,462,121	+0.51(+1.61%)
Jul 17, 2003	32.02	32.11	31.55	31.82	5,996,952	-0.51(-1.58%)
Jul 16, 2003	32.48	32.49	31.79	32.33	7,001,116	+0.28(+0.89%)
Jul 15, 2003	32.66	32.73	31.95	32.05	7,980,066	-0.18(-0.57%)
Jul 14, 2003	31.90	32.91	31.86	32.23	10,699,859	+1.02(+3.28%)
Jul 11, 2003	30.75	31.30	30.75	31.21	3,982,990	+0.48(+1.55%)
Jul 10, 2003	30.85	31.02	30.41	30.73	4,801,224	-0.37(-1.19%)
Jul 09, 2003	31.31	31.68	31.00	31.10	4,472,465	-0.29(-0.93%)
Jul 08, 2003	30.92	31.47	30.76	31.39	4,524,301	+0.46(+1.49%)
Jul 07, 2003	30.51	31.16	30.46	30.93	6,182,178	+0.92(+3.08%)
Jul 03, 2003	29.80	30.22	29.68	30.01	2,507,522	-0.01(-0.05%)
Jul 02, 2003	29.75	30.10	29.75	30.02	5,672,279	+0.27(+0.91%)
Jul 01, 2003	29.35	29.84	29.14	29.75	7,300,154	+0.07(+0.24%)
Jun 30, 2003	30.14	30.36	29.68	29.68	8,058,523	-0.43(-1.44%)
Jun 27, 2003	30.04	30.54	29.97	30.12	5,437,049	-0.12(-0.40%)
Jun 26, 2003	30.20	30.31	29.92	30.24	5,088,852	+0.09(+0.28%)
Jun 25, 2003	30.19	30.68	30.11	30.15	7,331,705	-0.04(-0.14%)
Jun 24, 2003	29.91	30.28	29.82	30.19	4,812,774	+0.28(+0.95%)
Jun 23, 2003	30.48	30.50	29.71	29.91	5,498,744	-0.57(-1.86%)
Jun 20, 2003	30.90	31.24	30.34	30.48	9,914,586	-0.08(-0.26%)
Jun 19, 2003	31.24	31.38	30.46	30.56	7,128,309	-0.62(-1.98%)
Jun 18, 2003	31.24	31.54	30.78	31.17	5,741,580	-0.07(-0.23%)
Jun 17, 2003	31.66	31.83	31.07	31.24	7,056,050	-0.41(-1.30%)
Jun 16, 2003	31.18	31.66	30.98	31.66	6,663,484	+0.82(+2.67%)
Jun 13, 2003	31.06	31.12	30.46	30.83	4,652,339	-0.15(-0.48%)
Jun 12, 2003	30.99	31.22	30.68	30.98	4,853,904	-0.01(-0.02%)
Jun 11, 2003	30.56	31.11	30.48	30.99	5,385,073	+0.39(+1.28%)
Jun 10, 2003	30.58	30.88	30.31	30.60	5,910,185	+0.23(+0.77%)
Jun 09, 2003	30.58	30.79	30.22	30.36	6,451,354	-0.29(-0.95%)
Jun 06, 2003	30.88	31.68	30.53	30.66	7,848,648	-0.23(-0.74%)
Jun 05, 2003	30.85	31.20	30.68	30.88	9,089,450	+0.03(+0.09%)
Jun 04, 2003	30.19	30.92	30.14	30.85	7,148,029	+0.79(+2.62%)
Jun 03, 2003	30.05	30.44	29.75	30.07	5,321,828	-0.02(-0.07%)
Jun 02, 2003	29.82	30.59	29.81	30.09	8,651,528	+0.51(+1.73%)
May 30, 2003	29.25	29.96	28.69	29.58	7,840,760	+0.45(+1.54%)
May 29, 2003	29.56	29.89	28.83	29.13	10,537,874	-0.43(-1.44%)
May 28, 2003	28.91	29.96	28.91	29.55	9,193,120	+0.65(+2.23%)
May 27, 2003	28.39	29.21	27.87	28.91	8,312,205	+0.52(+1.83%)
May 23, 2003	28.36	28.59	28.26	28.39	4,550,782	+0.03(+0.10%)
May 22, 2003	28.46	28.56	28.08	28.36	7,941,894	-0.10(-0.35%)
May 21, 2003	27.94	28.58	27.79	28.46	7,591,444	+0.31(+1.08%)
May 20, 2003	28.01	28.52	27.82	28.16	9,720,627	-0.02(-0.08%)
May 19, 2003	28.50	28.70	28.08	28.18	7,488,056	-0.66(-2.29%)
May 16, 2003	29.10	29.29	28.83	28.84	8,772,805	-0.26(-0.90%)
May 15, 2003	28.69	29.10	28.60	29.10	6,615,170	+0.41(+1.44%)
May 14, 2003	28.79	29.05	28.66	28.69	9,190,162	+0.08(+0.27%)
May 13, 2003	28.70	28.86	28.51	28.61	6,688,274	-0.09(-0.30%)
May 12, 2003	28.06	29.07	28.04	28.70	9,220,164	+0.44(+1.56%)
May 09, 2003	27.39	28.31	27.35	28.26	10,691,689	+1.09(+4.00%)
May 08, 2003	27.30	27.69	27.13	27.17	6,866,880	-0.53(-1.90%)
May 07, 2003	27.78	27.96	27.46	27.69	6,535,023	-0.06(-0.23%)
May 06, 2003	27.30	28.06	27.27	27.76	8,296,429	+0.56(+2.06%)
May 05, 2003	27.43	27.51	27.03	27.20	5,047,863	-0.11(-0.39%)
May 02, 2003	26.46	27.43	26.46	27.30	6,274,861	+0.50(+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.