Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.83	31.25	30.52	30.64	1,916,575	+0.24(+0.78%)
Jul 30, 2003	30.34	31.11	30.31	30.40	2,305,005	+0.03(+0.09%)
Jul 29, 2003	30.63	30.81	30.13	30.37	1,769,718	-0.22(-0.71%)
Jul 28, 2003	30.73	30.82	30.30	30.59	1,657,003	-0.15(-0.50%)
Jul 25, 2003	30.29	30.79	29.83	30.74	2,449,291	+0.47(+1.55%)
Jul 24, 2003	30.52	30.81	30.25	30.27	1,896,147	-0.11(-0.35%)
Jul 23, 2003	30.69	30.73	30.17	30.38	1,548,860	-0.25(-0.82%)
Jul 22, 2003	30.00	30.82	30.00	30.63	2,396,434	+0.60(+1.98%)
Jul 21, 2003	30.09	30.23	29.82	30.04	1,463,003	-0.15(-0.49%)
Jul 18, 2003	29.58	30.20	29.55	30.18	1,512,574	+0.42(+1.41%)
Jul 17, 2003	30.14	30.34	29.61	29.76	1,938,861	-0.66(-2.16%)
Jul 16, 2003	30.86	30.97	30.18	30.42	1,881,861	-0.18(-0.57%)
Jul 15, 2003	30.76	31.28	30.50	30.60	2,013,719	+0.04(+0.11%)
Jul 14, 2003	30.06	30.90	30.02	30.56	1,570,146	+0.90(+3.04%)
Jul 11, 2003	29.53	30.16	29.53	29.66	1,370,574	+0.03(+0.09%)
Jul 10, 2003	30.03	30.08	29.35	29.63	2,284,005	-0.38(-1.28%)
Jul 09, 2003	30.03	30.25	29.71	30.02	1,810,289	-0.19(-0.63%)
Jul 08, 2003	29.77	30.25	29.43	30.20	1,685,003	+0.48(+1.60%)
Jul 07, 2003	29.15	29.99	29.09	29.73	1,134,431	+0.78(+2.71%)
Jul 03, 2003	28.67	29.35	28.48	28.95	935,287	+0.11(+0.39%)
Jul 02, 2003	28.84	28.97	28.73	28.83	2,077,467	-0.01(-0.02%)
Jul 01, 2003	28.98	29.07	28.52	28.84	2,567,863	-0.28(-0.96%)
Jun 30, 2003	28.92	29.60	28.88	29.12	2,415,720	+0.21(+0.73%)
Jun 27, 2003	28.94	29.20	28.77	28.91	1,609,276	+0.00(+0.00%)
Jun 26, 2003	28.54	28.92	28.36	28.91	1,697,861	+0.43(+1.52%)
Jun 25, 2003	28.15	29.04	28.01	28.48	2,809,720	+0.45(+1.62%)
Jun 24, 2003	27.38	28.31	27.38	28.02	3,710,151	+0.95(+3.49%)
Jun 23, 2003	27.44	27.94	26.93	27.08	1,664,146	-0.52(-1.90%)
Jun 20, 2003	27.51	27.93	27.33	27.60	1,414,146	+0.21(+0.77%)
Jun 19, 2003	28.27	28.43	27.33	27.39	1,737,289	-1.08(-3.79%)
Jun 18, 2003	28.27	28.49	27.96	28.47	1,505,717	+0.03(+0.10%)
Jun 17, 2003	28.29	28.60	27.89	28.44	1,621,575	+0.14(+0.49%)
Jun 16, 2003	27.35	28.31	27.30	28.30	1,945,718	+1.04(+3.80%)
Jun 13, 2003	27.69	27.85	27.10	27.26	1,367,431	-0.41(-1.47%)
Jun 12, 2003	27.66	27.85	27.18	27.67	1,105,716	+0.10(+0.36%)
Jun 11, 2003	27.03	27.57	26.81	27.57	1,069,859	+0.55(+2.02%)
Jun 10, 2003	26.64	27.12	26.64	27.03	1,364,431	+0.43(+1.61%)
Jun 09, 2003	27.66	27.92	26.47	26.60	2,665,720	-1.43(-5.09%)
Jun 06, 2003	28.17	28.56	27.79	28.03	1,526,432	-0.15(-0.52%)
Jun 05, 2003	27.78	28.22	27.64	28.17	1,749,004	+0.17(+0.60%)
Jun 04, 2003	27.36	28.10	27.33	28.01	1,326,003	+0.53(+1.91%)
Jun 03, 2003	27.40	27.60	27.21	27.48	1,248,002	+0.06(+0.20%)
Jun 02, 2003	26.77	27.54	26.73	27.43	2,212,290	+0.71(+2.67%)
May 30, 2003	26.26	27.06	26.23	26.71	1,547,146	+0.71(+2.72%)
May 29, 2003	26.05	26.33	25.96	26.00	1,268,574	-0.04(-0.13%)
May 28, 2003	25.65	26.21	25.65	26.04	1,802,147	+0.41(+1.58%)
May 27, 2003	25.03	25.73	24.85	25.63	1,079,716	+0.53(+2.12%)
May 23, 2003	24.92	25.16	24.89	25.10	1,050,859	+0.15(+0.62%)
May 22, 2003	25.19	25.20	24.85	24.95	1,509,574	-0.18(-0.70%)
May 21, 2003	24.98	25.13	24.73	25.12	1,328,145	+0.16(+0.64%)
May 20, 2003	24.92	25.42	24.67	24.96	1,031,430	+0.04(+0.14%)
May 19, 2003	25.69	25.70	24.89	24.93	2,021,861	-0.89(-3.44%)
May 16, 2003	25.83	26.11	25.62	25.82	1,152,288	-0.04(-0.16%)
May 15, 2003	25.54	25.88	25.36	25.86	1,049,288	+0.27(+1.07%)
May 14, 2003	25.65	25.78	25.27	25.58	1,913,861	+0.01(+0.03%)
May 13, 2003	25.22	25.80	25.14	25.58	1,533,717	+0.34(+1.36%)
May 12, 2003	24.63	25.39	24.39	25.23	1,885,718	+0.38(+1.52%)
May 09, 2003	24.67	24.86	24.49	24.86	918,002	+0.22(+0.91%)
May 08, 2003	24.93	25.00	24.49	24.63	1,412,431	-0.55(-2.17%)
May 07, 2003	25.25	25.41	24.96	25.18	1,050,859	-0.12(-0.47%)
May 06, 2003	25.06	25.38	24.90	25.30	1,231,145	+0.29(+1.15%)
May 05, 2003	25.08	25.37	24.85	25.01	1,663,003	-0.09(-0.36%)
May 02, 2003	24.53	25.19	24.21	25.10	1,314,288	+0.72(+2.96%)

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.