Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	41.50	42.17	41.28	41.80	205,200	+0.45(+1.09%)
Jul 30, 2003	41.23	41.35	41.12	41.35	108,500	+0.25(+0.61%)
Jul 29, 2003	41.10	41.50	41.05	41.10	177,100	-0.05(-0.12%)
Jul 28, 2003	41.23	41.29	40.75	41.15	90,700	+0.05(+0.11%)
Jul 25, 2003	41.08	41.20	40.74	41.10	149,900	-0.06(-0.15%)
Jul 24, 2003	41.25	41.60	41.07	41.16	260,300	+0.01(+0.02%)
Jul 23, 2003	40.98	41.44	40.65	41.16	134,600	+0.30(+0.75%)
Jul 22, 2003	40.67	40.90	39.88	40.85	225,900	+1.53(+3.89%)
Jul 21, 2003	39.85	40.01	39.23	39.32	151,300	-0.53(-1.33%)
Jul 18, 2003	39.88	40.12	39.10	39.85	155,200	+0.18(+0.44%)
Jul 17, 2003	40.35	40.52	39.12	39.67	337,300	-0.93(-2.28%)
Jul 16, 2003	40.52	41.05	40.35	40.60	409,800	-1.27(-3.03%)
Jul 15, 2003	42.40	42.40	41.75	41.87	151,000	-0.03(-0.07%)
Jul 14, 2003	41.59	42.59	41.59	41.90	297,800	+0.81(+1.97%)
Jul 11, 2003	40.75	41.09	40.50	41.09	136,100	+0.79(+1.96%)
Jul 10, 2003	40.50	40.65	40.05	40.30	211,800	-0.59(-1.44%)
Jul 09, 2003	40.90	40.98	40.39	40.89	197,600	+0.06(+0.16%)
Jul 08, 2003	41.20	41.20	40.55	40.83	189,500	-0.38(-0.91%)
Jul 07, 2003	40.70	41.44	40.70	41.20	334,400	+1.07(+2.67%)
Jul 03, 2003	39.62	40.13	39.62	40.13	116,500	+0.39(+0.97%)
Jul 02, 2003	39.52	39.77	38.97	39.74	271,100	+0.15(+0.39%)
Jul 01, 2003	39.10	39.79	38.65	39.59	155,400	+0.02(+0.05%)
Jun 30, 2003	39.79	39.99	38.91	39.57	248,900	-0.22(-0.55%)
Jun 27, 2003	39.70	39.99	39.45	39.79	248,500	+0.13(+0.33%)
Jun 26, 2003	38.21	39.77	38.21	39.66	316,400	+1.52(+4.00%)
Jun 25, 2003	37.63	38.49	37.63	38.13	149,300	+0.55(+1.48%)
Jun 24, 2003	37.40	37.74	37.38	37.58	239,700	+0.08(+0.21%)
Jun 23, 2003	38.67	38.67	37.44	37.50	233,900	-1.30(-3.34%)
Jun 20, 2003	39.00	39.35	38.55	38.80	173,000	-0.10(-0.27%)
Jun 19, 2003	38.70	39.24	38.67	38.90	196,800	+0.07(+0.19%)
Jun 18, 2003	39.45	39.45	38.44	38.83	275,100	-0.65(-1.65%)
Jun 17, 2003	39.48	39.62	39.25	39.48	270,800	+0.19(+0.48%)
Jun 16, 2003	38.62	39.45	38.62	39.28	178,600	+0.85(+2.22%)
Jun 13, 2003	38.10	38.78	37.90	38.43	246,200	+0.45(+1.20%)
Jun 12, 2003	38.19	39.20	37.52	37.98	460,000	+0.29(+0.76%)
Jun 11, 2003	37.15	37.69	36.88	37.69	159,200	+0.49(+1.32%)
Jun 10, 2003	36.22	37.48	36.22	37.20	210,100	+1.11(+3.08%)
Jun 09, 2003	36.77	36.83	35.99	36.09	165,700	-0.76(-2.08%)
Jun 06, 2003	38.16	38.37	36.76	36.85	473,100	-1.04(-2.74%)
Jun 05, 2003	37.50	38.29	37.01	37.90	301,300	+0.07(+0.19%)
Jun 04, 2003	37.27	38.00	37.12	37.83	160,000	+0.43(+1.14%)
Jun 03, 2003	37.75	37.88	37.13	37.40	381,100	-0.60(-1.58%)
Jun 02, 2003	37.25	38.23	37.25	38.00	403,300	+0.90(+2.43%)
May 30, 2003	36.15	37.10	36.15	37.10	375,900	+1.07(+2.97%)
May 29, 2003	35.78	36.38	35.70	36.03	392,900	+0.25(+0.70%)
May 28, 2003	36.00	36.17	35.72	35.78	268,100	-0.22(-0.61%)
May 27, 2003	34.90	36.16	34.69	36.00	335,300	+1.06(+3.05%)
May 23, 2003	34.83	35.24	34.76	34.94	258,000	+0.09(+0.26%)
May 22, 2003	34.55	34.86	34.42	34.84	284,100	+0.35(+1.01%)
May 21, 2003	34.50	34.98	34.28	34.49	491,100	+0.09(+0.28%)
May 20, 2003	34.91	35.38	33.95	34.40	345,600	-0.51(-1.45%)
May 19, 2003	35.25	35.25	34.66	34.91	271,000	-0.34(-0.98%)
May 16, 2003	35.00	35.25	34.83	35.25	449,200	+0.17(+0.48%)
May 15, 2003	35.42	35.42	34.89	35.08	203,400	+0.05(+0.14%)
May 14, 2003	35.50	35.75	34.77	35.03	402,800	-0.33(-0.93%)
May 13, 2003	36.12	36.12	35.00	35.36	491,500	-0.77(-2.12%)
May 12, 2003	34.19	36.45	34.10	36.12	916,900	+1.92(+5.63%)
May 09, 2003	33.50	34.45	33.35	34.20	321,500	+1.03(+3.11%)
May 08, 2003	33.40	33.48	32.95	33.17	145,800	-0.33(-0.99%)
May 07, 2003	33.21	33.50	33.14	33.50	218,600	+0.30(+0.89%)
May 06, 2003	33.55	33.98	33.20	33.20	484,700	-0.29(-0.87%)
May 05, 2003	33.19	33.80	33.05	33.49	344,000	+0.39(+1.18%)
May 02, 2003	32.44	33.28	31.98	33.10	657,400	+0.67(+2.07%)

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.