Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.58	34.22	33.24	33.86	4,827,226	+0.27(+0.80%)
Jul 30, 2003	33.72	33.96	33.24	33.59	4,611,028	-0.27(-0.80%)
Jul 29, 2003	34.05	34.33	33.13	33.86	3,946,723	-0.15(-0.44%)
Jul 28, 2003	33.86	34.39	33.83	34.00	2,716,060	-0.09(-0.26%)
Jul 25, 2003	33.18	34.13	33.13	34.09	4,274,632	+0.91(+2.73%)
Jul 24, 2003	33.21	34.20	32.99	33.18	5,045,603	+0.84(+2.59%)
Jul 23, 2003	33.12	33.13	31.72	32.35	5,404,135	-0.53(-1.62%)
Jul 22, 2003	33.71	33.87	32.79	32.88	4,454,128	-0.66(-1.98%)
Jul 21, 2003	33.65	33.95	33.18	33.54	3,253,056	-0.08(-0.23%)
Jul 18, 2003	33.52	34.05	33.09	33.62	6,362,171	+0.84(+2.55%)
Jul 17, 2003	33.22	33.84	32.56	32.78	3,555,962	-0.72(-2.16%)
Jul 16, 2003	34.27	34.36	33.18	33.51	2,650,111	-0.64(-1.86%)
Jul 15, 2003	35.08	35.17	33.99	34.14	3,232,181	-0.58(-1.68%)
Jul 14, 2003	35.05	35.52	34.68	34.73	3,058,994	+0.07(+0.20%)
Jul 11, 2003	34.11	34.88	33.99	34.66	2,657,910	+0.57(+1.66%)
Jul 10, 2003	34.39	34.53	33.62	34.09	3,003,023	-0.54(-1.56%)
Jul 09, 2003	34.79	35.01	34.49	34.63	2,858,165	-0.27(-0.77%)
Jul 08, 2003	34.24	35.01	34.06	34.90	3,472,235	+0.56(+1.62%)
Jul 07, 2003	33.93	34.54	33.70	34.34	3,396,423	+0.70(+2.07%)
Jul 03, 2003	33.65	34.26	33.55	33.65	2,536,106	-0.41(-1.20%)
Jul 02, 2003	33.65	34.27	33.31	34.06	4,720,446	+0.55(+1.64%)
Jul 01, 2003	33.71	33.73	32.75	33.51	5,754,295	-0.44(-1.31%)
Jun 30, 2003	34.06	34.44	33.82	33.95	3,144,157	-0.11(-0.33%)
Jun 27, 2003	34.79	34.79	33.99	34.06	4,844,889	-0.84(-2.40%)
Jun 26, 2003	34.85	35.46	34.06	34.90	4,065,201	+0.37(+1.06%)
Jun 25, 2003	34.32	35.53	34.03	34.54	7,033,358	+0.10(+0.28%)
Jun 24, 2003	34.66	35.21	34.22	34.44	5,160,067	+0.05(+0.15%)
Jun 23, 2003	34.18	34.44	33.72	34.39	5,509,768	+0.25(+0.74%)
Jun 20, 2003	35.28	35.66	33.57	34.13	14,713,016	-1.24(-3.50%)
Jun 19, 2003	35.96	35.96	34.44	35.37	12,647,842	-1.62(-4.38%)
Jun 18, 2003	36.85	37.49	36.63	36.99	3,451,705	+0.33(+0.90%)
Jun 17, 2003	37.50	37.50	36.49	36.66	3,978,722	-0.82(-2.19%)
Jun 16, 2003	37.35	37.56	36.62	37.48	4,504,822	+0.27(+0.73%)
Jun 13, 2003	38.12	38.25	36.96	37.21	2,896,588	-0.65(-1.70%)
Jun 12, 2003	37.99	38.01	37.19	37.86	1,970,551	-0.11(-0.30%)
Jun 11, 2003	37.13	37.99	36.66	37.97	2,774,554	+0.78(+2.11%)
Jun 10, 2003	37.30	37.44	36.51	37.19	2,639,445	+0.39(+1.07%)
Jun 09, 2003	37.27	37.41	36.62	36.79	2,918,953	-0.60(-1.61%)
Jun 06, 2003	38.51	39.23	37.19	37.40	4,465,941	-0.79(-2.08%)
Jun 05, 2003	37.22	38.27	36.91	38.19	3,868,846	+0.73(+1.96%)
Jun 04, 2003	36.53	37.51	36.31	37.46	2,643,918	+0.84(+2.29%)
Jun 03, 2003	35.71	36.65	35.64	36.62	3,586,011	+0.51(+1.40%)
Jun 02, 2003	36.74	37.27	35.85	36.11	3,435,877	-0.32(-0.89%)
May 30, 2003	35.66	36.86	35.30	36.44	3,594,499	+1.07(+3.03%)
May 29, 2003	35.86	36.40	35.29	35.36	2,670,756	-0.21(-0.59%)
May 28, 2003	35.73	36.24	35.13	35.57	2,391,018	+0.09(+0.25%)
May 27, 2003	34.74	35.57	33.93	35.49	2,919,871	+1.08(+3.14%)
May 23, 2003	34.94	34.94	34.27	34.40	2,829,148	-0.71(-2.01%)
May 22, 2003	34.20	35.33	34.00	35.11	3,889,605	+1.20(+3.55%)
May 21, 2003	33.29	34.09	33.25	33.91	2,875,599	+0.60(+1.81%)
May 20, 2003	33.86	34.10	33.31	33.31	3,154,878	-0.14(-0.42%)
May 19, 2003	34.56	34.61	33.45	33.45	3,996,844	-1.42(-4.08%)
May 16, 2003	35.30	35.47	34.61	34.87	2,473,942	-0.44(-1.26%)
May 15, 2003	35.58	35.83	35.06	35.31	3,042,707	+0.01(+0.02%)
May 14, 2003	35.87	36.00	35.15	35.30	2,700,920	-0.59(-1.65%)
May 13, 2003	35.86	36.38	35.56	35.90	2,891,771	-0.13(-0.36%)
May 12, 2003	35.10	36.36	34.53	36.03	3,830,767	+1.02(+2.91%)
May 09, 2003	34.82	35.23	34.46	35.01	2,319,449	+0.47(+1.36%)
May 08, 2003	34.56	35.34	34.33	34.54	2,680,390	-0.32(-0.93%)
May 07, 2003	35.49	35.55	34.82	34.86	3,724,217	-0.55(-1.55%)
May 06, 2003	34.50	35.77	34.33	35.41	4,330,144	+0.94(+2.73%)
May 05, 2003	34.95	35.13	34.35	34.47	3,239,980	-0.37(-1.05%)
May 02, 2003	33.94	34.89	33.65	34.83	3,515,360	+0.92(+2.73%)

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.