Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.39	36.15	35.31	35.60	7,181,409	+0.57(+1.63%)
Jul 30, 2003	34.43	35.18	34.19	35.03	4,551,498	+0.75(+2.19%)
Jul 29, 2003	34.73	34.93	33.90	34.28	4,903,076	-0.47(-1.35%)
Jul 28, 2003	34.61	35.06	34.28	34.75	2,538,390	+0.02(+0.07%)
Jul 25, 2003	34.18	34.88	34.07	34.73	3,226,708	+0.72(+2.12%)
Jul 24, 2003	34.73	35.12	33.99	34.01	4,391,797	-0.46(-1.32%)
Jul 23, 2003	34.67	34.67	33.74	34.46	3,497,100	+0.07(+0.21%)
Jul 22, 2003	33.65	34.50	33.47	34.39	5,668,243	+0.79(+2.34%)
Jul 21, 2003	34.16	34.16	33.42	33.60	5,143,295	-0.62(-1.81%)
Jul 18, 2003	34.08	34.32	33.55	34.22	6,989,867	+0.15(+0.44%)
Jul 17, 2003	34.40	34.53	33.96	34.07	4,970,257	-0.46(-1.32%)
Jul 16, 2003	34.84	34.88	34.22	34.53	5,303,163	-0.31(-0.90%)
Jul 15, 2003	35.39	35.39	34.51	34.84	6,773,819	-0.38(-1.07%)
Jul 14, 2003	34.49	35.60	34.49	35.22	9,542,094	+0.89(+2.60%)
Jul 11, 2003	33.42	34.66	33.32	34.32	15,630,263	+1.36(+4.11%)
Jul 10, 2003	30.95	33.21	30.95	32.97	23,262,938	+0.58(+1.78%)
Jul 09, 2003	32.87	33.29	32.36	32.39	7,506,147	-0.53(-1.62%)
Jul 08, 2003	31.78	33.05	31.66	32.93	8,748,920	+1.57(+4.99%)
Jul 07, 2003	31.19	31.66	31.17	31.36	8,114,947	+0.26(+0.83%)
Jul 03, 2003	30.50	31.18	30.39	31.10	4,142,909	+0.48(+1.57%)
Jul 02, 2003	30.89	30.89	30.38	30.62	6,438,746	-0.25(-0.80%)
Jul 01, 2003	30.74	30.92	30.18	30.87	5,185,304	+0.05(+0.16%)
Jun 30, 2003	30.59	31.00	30.29	30.82	4,578,171	+0.28(+0.92%)
Jun 27, 2003	30.29	31.28	30.14	30.54	7,020,207	+0.29(+0.97%)
Jun 26, 2003	29.99	30.26	29.88	30.25	5,654,907	+0.44(+1.49%)
Jun 25, 2003	30.02	30.42	29.70	29.80	4,762,045	-0.31(-1.04%)
Jun 24, 2003	30.14	30.80	30.00	30.11	7,604,001	+0.20(+0.66%)
Jun 23, 2003	28.94	29.99	28.94	29.92	6,843,835	+0.26(+0.87%)
Jun 20, 2003	30.00	30.86	29.55	29.66	6,795,824	-0.34(-1.12%)
Jun 19, 2003	30.26	31.00	29.46	29.99	8,980,470	+0.69(+2.35%)
Jun 18, 2003	29.54	29.68	28.81	29.30	8,259,145	-0.32(-1.07%)
Jun 17, 2003	30.24	30.26	29.53	29.62	8,443,519	-0.61(-2.02%)
Jun 16, 2003	30.05	30.30	29.27	30.23	7,121,062	+0.57(+1.92%)
Jun 13, 2003	30.95	30.95	29.58	29.66	11,107,937	-0.62(-2.04%)
Jun 12, 2003	30.93	30.93	29.27	30.28	14,503,682	-0.64(-2.08%)
Jun 11, 2003	31.43	31.43	30.70	30.92	5,602,729	-0.51(-1.62%)
Jun 10, 2003	31.64	31.79	31.14	31.43	3,687,475	+0.07(+0.23%)
Jun 09, 2003	31.81	31.97	31.34	31.36	3,911,358	-0.67(-2.08%)
Jun 06, 2003	33.07	33.83	31.88	32.03	6,290,713	-0.92(-2.79%)
Jun 05, 2003	32.42	33.44	31.51	32.94	10,173,899	+0.52(+1.61%)
Jun 04, 2003	31.34	32.51	31.32	32.42	6,460,584	+0.95(+3.03%)
Jun 03, 2003	31.58	31.82	30.82	31.47	6,583,444	-0.55(-1.71%)
Jun 02, 2003	31.55	32.81	31.55	32.02	7,417,627	+0.61(+1.95%)
May 30, 2003	31.22	31.76	31.07	31.40	7,940,575	+0.33(+1.06%)
May 29, 2003	31.79	31.91	31.04	31.07	7,603,668	-0.50(-1.60%)
May 28, 2003	31.73	32.51	31.51	31.58	8,450,854	+0.20(+0.65%)
May 27, 2003	30.73	31.48	30.41	31.37	7,240,255	+0.65(+2.11%)
May 23, 2003	31.43	31.43	30.59	30.73	8,141,119	-0.65(-2.06%)
May 22, 2003	30.68	31.49	30.55	31.37	5,981,312	+0.76(+2.47%)
May 21, 2003	31.08	31.08	30.44	30.62	6,349,059	-0.46(-1.47%)
May 20, 2003	30.98	31.45	30.77	31.07	7,048,880	+0.30(+0.97%)
May 19, 2003	32.04	32.30	30.74	30.77	6,579,610	-1.26(-3.93%)
May 16, 2003	31.34	32.08	31.34	32.03	10,193,403	+0.23(+0.72%)
May 15, 2003	32.35	32.42	31.13	31.80	10,788,200	-0.40(-1.23%)
May 14, 2003	32.69	32.93	31.86	32.20	7,490,477	-0.34(-1.03%)
May 13, 2003	32.88	33.06	32.39	32.54	8,802,098	-0.34(-1.02%)
May 12, 2003	31.19	32.87	31.19	32.87	9,975,355	+1.31(+4.14%)
May 09, 2003	31.95	31.95	30.63	31.57	17,591,026	-0.38(-1.18%)
May 08, 2003	32.61	33.43	31.92	31.94	21,860,796	-1.95(-5.75%)
May 07, 2003	33.50	34.16	33.27	33.89	8,184,129	+0.30(+0.89%)
May 06, 2003	32.58	34.07	32.54	33.59	9,913,342	+1.01(+3.11%)
May 05, 2003	33.27	33.27	32.48	32.58	8,309,156	-0.68(-2.06%)
May 02, 2003	33.29	33.57	32.84	33.26	9,287,538	-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.