Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.39	36.15	35.31	35.60	7,182,381	+0.57(+1.63%)
Jul 30, 2003	34.43	35.17	34.19	35.03	4,552,114	+0.75(+2.19%)
Jul 29, 2003	34.73	34.93	33.90	34.28	4,903,739	-0.47(-1.35%)
Jul 28, 2003	34.61	35.05	34.28	34.75	2,538,733	+0.02(+0.07%)
Jul 25, 2003	34.18	34.87	34.06	34.72	3,227,144	+0.72(+2.12%)
Jul 24, 2003	34.73	35.11	33.99	34.00	4,392,391	-0.46(-1.32%)
Jul 23, 2003	34.66	34.66	33.74	34.46	3,497,574	+0.07(+0.21%)
Jul 22, 2003	33.65	34.49	33.47	34.39	5,669,011	+0.79(+2.34%)
Jul 21, 2003	34.16	34.16	33.41	33.60	5,143,991	-0.62(-1.81%)
Jul 18, 2003	34.07	34.32	33.55	34.22	6,990,813	+0.15(+0.44%)
Jul 17, 2003	34.40	34.52	33.95	34.07	4,970,930	-0.46(-1.32%)
Jul 16, 2003	34.84	34.88	34.22	34.52	5,303,881	-0.31(-0.90%)
Jul 15, 2003	35.39	35.39	34.51	34.84	6,774,736	-0.38(-1.07%)
Jul 14, 2003	34.49	35.60	34.49	35.21	9,543,385	+0.89(+2.60%)
Jul 11, 2003	33.41	34.66	33.32	34.32	15,632,378	+1.36(+4.11%)
Jul 10, 2003	30.95	33.21	30.95	32.96	23,266,086	+0.58(+1.78%)
Jul 09, 2003	32.87	33.29	32.36	32.39	7,507,163	-0.53(-1.62%)
Jul 08, 2003	31.78	33.05	31.66	32.92	8,750,104	+1.57(+4.99%)
Jul 07, 2003	31.19	31.66	31.16	31.36	8,116,045	+0.26(+0.83%)
Jul 03, 2003	30.50	31.18	30.39	31.10	4,143,469	+0.48(+1.57%)
Jul 02, 2003	30.89	30.89	30.38	30.62	6,439,617	-0.25(-0.80%)
Jul 01, 2003	30.74	30.92	30.18	30.86	5,186,006	+0.05(+0.16%)
Jun 30, 2003	30.58	31.00	30.29	30.82	4,578,791	+0.28(+0.92%)
Jun 27, 2003	30.29	31.28	30.14	30.54	7,021,157	+0.29(+0.97%)
Jun 26, 2003	29.99	30.26	29.88	30.24	5,655,673	+0.44(+1.49%)
Jun 25, 2003	30.02	30.42	29.70	29.80	4,762,689	-0.31(-1.04%)
Jun 24, 2003	30.14	30.80	30.00	30.11	7,605,031	+0.20(+0.66%)
Jun 23, 2003	28.94	29.99	28.94	29.91	6,844,761	+0.26(+0.87%)
Jun 20, 2003	30.00	30.85	29.55	29.65	6,796,744	-0.34(-1.12%)
Jun 19, 2003	30.26	31.00	29.46	29.99	8,981,686	+0.69(+2.35%)
Jun 18, 2003	29.54	29.68	28.80	29.30	8,260,263	-0.32(-1.07%)
Jun 17, 2003	30.24	30.26	29.53	29.62	8,444,662	-0.61(-2.02%)
Jun 16, 2003	30.05	30.30	29.26	30.23	7,122,026	+0.57(+1.92%)
Jun 13, 2003	30.94	30.94	29.58	29.66	11,109,441	-0.62(-2.04%)
Jun 12, 2003	30.93	30.93	29.27	30.28	14,505,645	-0.64(-2.08%)
Jun 11, 2003	31.43	31.43	30.70	30.92	5,603,487	-0.51(-1.62%)
Jun 10, 2003	31.63	31.78	31.14	31.43	3,687,974	+0.07(+0.23%)
Jun 09, 2003	31.81	31.96	31.34	31.36	3,911,887	-0.67(-2.08%)
Jun 06, 2003	33.07	33.83	31.88	32.02	6,291,565	-0.92(-2.79%)
Jun 05, 2003	32.42	33.44	31.50	32.94	10,175,276	+0.52(+1.61%)
Jun 04, 2003	31.34	32.50	31.31	32.42	6,461,458	+0.95(+3.03%)
Jun 03, 2003	31.58	31.81	30.82	31.46	6,584,335	-0.55(-1.71%)
Jun 02, 2003	31.55	32.81	31.55	32.01	7,418,631	+0.61(+1.95%)
May 30, 2003	31.22	31.76	31.07	31.40	7,941,650	+0.33(+1.06%)
May 29, 2003	31.79	31.91	31.03	31.07	7,604,697	-0.50(-1.60%)
May 28, 2003	31.73	32.51	31.50	31.57	8,451,998	+0.20(+0.65%)
May 27, 2003	30.72	31.48	30.41	31.37	7,241,235	+0.65(+2.11%)
May 23, 2003	31.43	31.43	30.59	30.72	8,142,221	-0.65(-2.07%)
May 22, 2003	30.68	31.48	30.54	31.37	5,982,122	+0.76(+2.47%)
May 21, 2003	31.07	31.07	30.44	30.61	6,349,919	-0.46(-1.47%)
May 20, 2003	30.98	31.45	30.77	31.07	7,049,834	+0.30(+0.97%)
May 19, 2003	32.03	32.30	30.74	30.77	6,580,501	-1.26(-3.93%)
May 16, 2003	31.34	32.08	31.34	32.03	10,194,783	+0.23(+0.72%)
May 15, 2003	32.35	32.42	31.13	31.80	10,789,661	-0.40(-1.23%)
May 14, 2003	32.68	32.93	31.85	32.20	7,491,490	-0.34(-1.03%)
May 13, 2003	32.87	33.05	32.39	32.53	8,803,289	-0.34(-1.02%)
May 12, 2003	31.19	32.87	31.19	32.87	9,976,705	+1.31(+4.14%)
May 09, 2003	31.94	31.94	30.63	31.56	17,593,408	-0.38(-1.18%)
May 08, 2003	32.61	33.43	31.91	31.94	21,863,756	-1.95(-5.75%)
May 07, 2003	33.50	34.15	33.26	33.89	8,185,236	+0.30(+0.89%)
May 06, 2003	32.58	34.07	32.53	33.59	9,914,683	+1.01(+3.11%)
May 05, 2003	33.26	33.26	32.48	32.57	8,310,281	-0.68(-2.06%)
May 02, 2003	33.29	33.56	32.84	33.26	9,288,795	-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.