Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.03	30.05	28.69	28.71	4,994,797	-1.87(-6.11%)
Jul 30, 2003	30.65	30.90	30.49	30.58	874,401	-0.12(-0.41%)
Jul 29, 2003	30.74	31.03	30.32	30.70	1,491,797	-0.10(-0.32%)
Jul 28, 2003	31.04	31.04	30.62	30.80	1,112,639	-0.29(-0.94%)
Jul 25, 2003	31.30	31.59	30.06	31.09	2,810,985	+0.30(+0.98%)
Jul 24, 2003	31.01	31.19	30.74	30.79	1,002,398	-0.31(-1.00%)
Jul 23, 2003	31.41	31.45	30.92	31.10	1,814,430	-0.30(-0.96%)
Jul 22, 2003	31.37	31.53	30.99	31.40	1,368,183	-0.05(-0.17%)
Jul 21, 2003	31.86	31.86	31.37	31.46	912,609	-0.49(-1.53%)
Jul 18, 2003	32.14	32.17	31.79	31.95	1,280,642	-0.12(-0.36%)
Jul 17, 2003	32.04	32.21	31.94	32.06	1,411,111	-0.09(-0.28%)
Jul 16, 2003	32.04	32.22	31.77	32.15	1,650,922	+0.12(+0.36%)
Jul 15, 2003	32.20	32.25	31.86	32.04	996,105	-0.10(-0.30%)
Jul 14, 2003	32.30	32.47	32.04	32.13	1,081,174	-0.01(-0.03%)
Jul 11, 2003	31.91	32.44	31.89	32.14	1,033,414	+0.24(+0.75%)
Jul 10, 2003	32.28	32.28	31.62	31.90	890,695	-0.55(-1.70%)
Jul 09, 2003	32.07	32.69	31.88	32.45	1,373,015	+0.42(+1.31%)
Jul 08, 2003	31.66	32.18	31.59	32.04	1,133,429	+0.30(+0.95%)
Jul 07, 2003	31.53	32.04	31.53	31.73	1,441,340	+0.58(+1.86%)
Jul 03, 2003	31.37	31.54	31.07	31.15	972,843	-0.22(-0.71%)
Jul 02, 2003	31.50	31.68	31.23	31.38	1,933,437	-0.12(-0.40%)
Jul 01, 2003	31.68	31.69	30.64	31.50	2,058,512	-0.30(-0.95%)
Jun 30, 2003	31.96	32.44	31.57	31.80	1,973,106	-0.11(-0.33%)
Jun 27, 2003	31.75	32.10	31.69	31.91	2,013,561	-0.02(-0.06%)
Jun 26, 2003	31.04	31.96	30.98	31.93	1,520,004	+0.95(+3.07%)
Jun 25, 2003	31.03	31.52	30.83	30.98	1,883,429	-0.48(-1.53%)
Jun 24, 2003	31.10	31.98	31.01	31.46	1,754,646	+0.36(+1.14%)
Jun 23, 2003	32.02	32.02	30.74	31.10	1,824,993	-0.92(-2.86%)
Jun 20, 2003	32.35	32.66	31.99	32.02	2,494,195	+0.16(+0.50%)
Jun 19, 2003	32.04	32.26	31.68	31.86	1,830,163	-0.09(-0.28%)
Jun 18, 2003	32.79	32.92	31.72	31.95	2,077,728	-0.93(-2.82%)
Jun 17, 2003	32.57	33.05	32.30	32.87	4,942,654	+0.76(+2.35%)
Jun 16, 2003	31.13	32.12	30.99	32.12	2,400,361	+1.37(+4.46%)
Jun 13, 2003	30.32	30.89	30.26	30.74	3,327,017	+0.46(+1.53%)
Jun 12, 2003	30.24	30.39	29.99	30.28	2,096,720	+0.64(+2.16%)
Jun 11, 2003	28.65	29.64	28.61	29.64	1,726,776	+0.95(+3.32%)
Jun 10, 2003	28.83	28.89	28.31	28.69	1,444,487	-0.03(-0.09%)
Jun 09, 2003	29.19	29.37	28.48	28.72	1,496,629	-0.65(-2.21%)
Jun 06, 2003	29.37	30.31	28.74	29.37	2,608,370	+0.61(+2.10%)
Jun 05, 2003	28.03	28.76	27.76	28.76	1,465,276	+0.46(+1.64%)
Jun 04, 2003	27.41	28.43	27.41	28.30	1,942,876	+0.73(+2.65%)
Jun 03, 2003	27.40	27.64	27.15	27.57	1,223,555	+0.21(+0.78%)
Jun 02, 2003	27.23	27.68	27.07	27.35	1,259,066	+0.37(+1.39%)
May 30, 2003	26.79	27.23	26.73	26.98	1,609,680	+0.14(+0.53%)
May 29, 2003	26.96	27.13	26.67	26.84	1,918,603	+0.03(+0.10%)
May 28, 2003	27.02	27.23	26.62	26.81	1,526,297	+0.02(+0.07%)
May 27, 2003	25.98	26.84	25.90	26.79	1,613,051	+0.65(+2.48%)
May 23, 2003	25.94	26.32	25.93	26.14	1,466,513	+0.07(+0.27%)
May 22, 2003	25.33	26.23	25.31	26.07	1,830,163	+0.74(+2.92%)
May 21, 2003	25.02	25.41	24.97	25.33	1,007,679	+0.23(+0.92%)
May 20, 2003	25.07	25.17	24.64	25.10	2,090,876	+0.05(+0.21%)
May 19, 2003	26.16	26.16	24.84	25.05	2,585,445	-1.13(-4.32%)
May 16, 2003	26.03	26.18	25.84	26.18	1,185,009	+0.11(+0.41%)
May 15, 2003	25.80	26.07	25.45	26.07	1,623,952	+0.40(+1.56%)
May 14, 2003	25.82	25.97	25.36	25.67	960,144	-0.16(-0.62%)
May 13, 2003	25.63	25.90	25.33	25.83	2,168,641	+0.20(+0.80%)
May 12, 2003	25.47	25.63	25.23	25.63	1,432,800	+0.27(+1.05%)
May 09, 2003	25.40	25.44	25.05	25.36	1,805,328	+0.19(+0.74%)
May 08, 2003	25.16	25.57	25.01	25.17	1,851,065	-0.19(-0.74%)
May 07, 2003	25.57	25.75	25.36	25.36	2,246,630	-0.51(-1.96%)
May 06, 2003	25.78	26.07	25.78	25.87	2,378,335	+0.04(+0.14%)
May 05, 2003	25.91	26.24	25.65	25.83	2,043,903	-0.08(-0.31%)
May 02, 2003	24.92	26.21	24.80	25.91	2,920,664	+0.97(+3.89%)

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.