Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.93	32.58	31.74	32.05	14,733,502	+0.45(+1.41%)
Jul 30, 2003	31.53	31.64	31.33	31.61	11,348,652	+0.27(+0.87%)
Jul 29, 2003	31.87	31.96	31.28	31.33	15,299,852	-0.51(-1.61%)
Jul 28, 2003	32.03	32.14	31.74	31.85	12,375,353	-0.48(-1.47%)
Jul 25, 2003	31.72	32.34	31.72	32.32	8,995,027	+0.33(+1.03%)
Jul 24, 2003	32.49	32.63	31.92	32.00	9,390,422	-0.31(-0.96%)
Jul 23, 2003	32.16	32.44	31.70	32.31	10,419,547	+0.27(+0.85%)
Jul 22, 2003	31.75	32.17	31.60	32.03	9,652,026	+0.24(+0.74%)
Jul 21, 2003	32.60	32.64	31.72	31.80	11,935,200	-0.84(-2.58%)
Jul 18, 2003	32.46	32.65	32.09	32.64	11,488,422	+0.29(+0.90%)
Jul 17, 2003	32.71	32.74	32.19	32.35	11,394,865	-0.20(-0.63%)
Jul 16, 2003	32.37	32.83	32.31	32.55	13,636,512	+0.03(+0.10%)
Jul 15, 2003	33.39	33.54	32.50	32.52	23,014,330	-0.65(-1.96%)
Jul 14, 2003	32.99	33.57	32.74	33.17	19,272,542	+1.06(+3.32%)
Jul 11, 2003	31.84	32.14	31.77	32.11	11,436,877	+0.39(+1.23%)
Jul 10, 2003	31.81	32.18	31.69	31.72	12,185,654	-0.41(-1.29%)
Jul 09, 2003	32.27	32.48	32.03	32.13	17,220,110	-0.35(-1.07%)
Jul 08, 2003	32.47	32.80	32.18	32.48	17,019,584	-0.31(-0.94%)
Jul 07, 2003	32.94	33.22	32.55	32.79	13,966,465	-0.01(-0.02%)
Jul 03, 2003	32.74	32.96	32.39	32.79	9,350,834	+0.06(+0.17%)
Jul 02, 2003	32.28	32.84	32.27	32.74	13,562,992	+0.30(+0.92%)
Jul 01, 2003	32.00	32.58	31.87	32.44	14,702,478	+0.45(+1.39%)
Jun 30, 2003	32.23	32.41	31.94	32.00	16,652,629	+0.10(+0.31%)
Jun 27, 2003	31.72	32.46	31.41	31.90	26,616,348	-0.47(-1.45%)
Jun 26, 2003	32.32	33.33	32.31	32.37	14,299,166	-0.11(-0.32%)
Jun 25, 2003	32.49	32.91	32.42	32.47	10,020,921	-0.08(-0.25%)
Jun 24, 2003	33.02	33.29	32.55	32.55	16,114,556	-0.46(-1.41%)
Jun 23, 2003	33.48	33.64	32.71	33.02	15,461,112	-0.68(-2.02%)
Jun 20, 2003	33.95	34.04	33.67	33.70	15,626,735	+0.02(+0.07%)
Jun 19, 2003	34.35	34.39	33.45	33.67	11,977,050	-0.33(-0.98%)
Jun 18, 2003	33.88	34.16	33.80	34.01	14,093,632	+0.12(+0.35%)
Jun 17, 2003	33.76	34.19	33.64	33.89	17,652,830	+0.66(+1.97%)
Jun 16, 2003	32.80	33.48	32.72	33.23	15,423,625	+0.71(+2.17%)
Jun 13, 2003	33.08	33.30	32.43	32.53	12,890,320	-0.44(-1.33%)
Jun 12, 2003	32.96	33.52	32.86	32.97	16,953,012	+0.17(+0.51%)
Jun 11, 2003	32.75	32.80	32.24	32.80	16,826,978	+0.22(+0.68%)
Jun 10, 2003	32.66	32.71	32.12	32.58	14,324,534	-0.05(-0.15%)
Jun 09, 2003	32.49	32.87	32.24	32.63	12,955,115	-0.02(-0.06%)
Jun 06, 2003	32.96	33.06	32.37	32.65	25,518,712	+0.45(+1.40%)
Jun 05, 2003	32.49	32.96	31.95	32.19	34,333,736	-1.26(-3.77%)
Jun 04, 2003	33.41	33.69	33.05	33.46	14,966,021	+0.13(+0.39%)
Jun 03, 2003	32.94	33.48	32.94	33.33	12,240,916	+0.39(+1.18%)
Jun 02, 2003	33.64	33.82	32.88	32.94	15,606,537	-0.70(-2.08%)
May 30, 2003	33.14	33.67	33.02	33.64	13,057,235	+0.59(+1.80%)
May 29, 2003	33.36	33.51	32.94	33.04	15,121,464	-0.17(-0.50%)
May 28, 2003	33.23	33.33	32.94	33.21	12,662,164	+0.15(+0.45%)
May 27, 2003	32.61	33.17	32.52	33.06	15,023,868	+0.20(+0.62%)
May 23, 2003	32.97	33.04	32.55	32.86	11,893,188	-0.18(-0.54%)
May 22, 2003	33.08	33.38	32.94	33.04	13,499,812	-0.04(-0.13%)
May 21, 2003	33.48	33.62	32.91	33.08	16,083,532	-0.33(-1.00%)
May 20, 2003	33.93	34.13	33.00	33.41	16,269,191	-0.40(-1.17%)
May 19, 2003	34.47	34.57	33.42	33.81	21,942,386	-0.87(-2.52%)
May 16, 2003	34.17	34.81	34.17	34.68	10,521,991	+0.37(+1.08%)
May 15, 2003	34.34	34.62	34.19	34.31	8,133,141	+0.06(+0.16%)
May 14, 2003	34.58	34.60	34.04	34.25	12,129,585	-0.09(-0.27%)
May 13, 2003	34.66	34.66	34.13	34.35	12,926,514	-0.41(-1.18%)
May 12, 2003	34.71	34.80	34.38	34.76	12,729,867	-0.11(-0.32%)
May 09, 2003	34.41	35.00	34.41	34.87	9,377,495	-0.06(-0.18%)
May 08, 2003	35.28	35.28	34.69	34.93	7,441,726	-0.35(-1.00%)
May 07, 2003	34.98	35.60	34.94	35.28	12,492,986	+0.30(+0.87%)
May 06, 2003	35.10	35.28	34.90	34.98	10,466,730	+0.04(+0.11%)
May 05, 2003	34.82	35.37	34.82	34.94	9,420,477	-0.11(-0.32%)
May 02, 2003	34.63	35.12	34.38	35.05	10,160,044	+0.20(+0.57%)

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.