Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.15	31.96	30.60	31.41	2,103,300	+0.27(+0.87%)
Jul 30, 2003	30.76	31.24	30.56	31.14	2,155,200	+0.39(+1.27%)
Jul 29, 2003	31.51	31.87	30.58	30.75	2,816,800	-1.01(-3.18%)
Jul 28, 2003	32.04	32.31	31.38	31.76	2,870,900	-0.27(-0.84%)
Jul 25, 2003	31.52	32.07	31.29	32.03	1,906,100	+0.52(+1.65%)
Jul 24, 2003	31.76	32.60	31.22	31.51	2,586,200	-0.24(-0.76%)
Jul 23, 2003	32.50	32.81	31.05	31.75	2,507,100	-0.33(-1.03%)
Jul 22, 2003	32.62	33.37	32.06	32.08	1,661,200	-0.54(-1.66%)
Jul 21, 2003	33.12	33.51	32.40	32.62	1,781,300	-0.50(-1.51%)
Jul 18, 2003	32.30	33.26	31.97	33.12	2,583,300	+1.12(+3.50%)
Jul 17, 2003	31.65	32.44	30.83	32.00	2,541,000	+0.35(+1.11%)
Jul 16, 2003	32.06	32.35	31.36	31.65	1,572,900	-0.41(-1.28%)
Jul 15, 2003	32.30	32.60	31.81	32.06	1,484,300	-0.06(-0.19%)
Jul 14, 2003	32.88	33.00	31.86	32.12	2,635,000	-0.76(-2.31%)
Jul 11, 2003	32.48	32.90	32.30	32.88	1,501,600	+0.40(+1.23%)
Jul 10, 2003	33.46	33.47	32.01	32.48	2,754,000	-0.97(-2.90%)
Jul 09, 2003	32.95	33.81	32.95	33.45	2,354,200	+0.51(+1.55%)
Jul 08, 2003	32.69	33.39	32.37	32.94	1,720,500	+0.25(+0.76%)
Jul 07, 2003	33.24	33.24	32.55	32.69	2,396,500	-0.54(-1.63%)
Jul 03, 2003	33.40	34.05	32.93	33.23	1,940,100	-0.22(-0.66%)
Jul 02, 2003	33.48	34.22	32.97	33.45	2,277,100	-0.03(-0.09%)
Jul 01, 2003	33.57	33.70	32.99	33.48	2,714,500	-0.09(-0.27%)
Jun 30, 2003	33.80	34.10	33.46	33.57	2,045,300	-0.12(-0.36%)
Jun 27, 2003	33.89	34.28	33.69	33.69	1,761,900	-0.20(-0.59%)
Jun 26, 2003	34.05	34.38	33.45	33.89	5,089,900	-0.21(-0.62%)
Jun 25, 2003	34.17	35.06	33.92	34.10	2,054,500	+0.06(+0.18%)
Jun 24, 2003	34.02	34.49	33.91	34.04	1,362,400	+0.03(+0.09%)
Jun 23, 2003	34.01	34.38	33.85	34.01	1,607,900	+0.00(+0.00%)
Jun 20, 2003	34.60	34.90	33.94	34.01	1,970,700	-0.22(-0.64%)
Jun 19, 2003	33.74	34.84	33.62	34.23	2,227,700	+0.44(+1.30%)
Jun 18, 2003	34.01	34.17	33.23	33.79	4,013,800	-0.22(-0.65%)
Jun 17, 2003	34.15	35.05	33.92	34.01	2,349,500	-0.32(-0.93%)
Jun 16, 2003	34.57	34.57	33.65	34.33	3,091,400	-0.23(-0.67%)
Jun 13, 2003	35.27	35.27	34.10	34.56	2,420,000	-0.71(-2.01%)
Jun 12, 2003	35.94	36.15	34.79	35.27	2,686,500	-0.67(-1.86%)
Jun 11, 2003	34.72	35.96	34.55	35.94	2,841,300	+1.23(+3.54%)
Jun 10, 2003	34.35	34.81	34.35	34.71	1,829,300	+0.36(+1.05%)
Jun 09, 2003	33.70	34.60	33.46	34.35	2,354,800	+0.33(+0.97%)
Jun 06, 2003	33.95	34.40	33.72	34.02	3,130,800	+0.14(+0.41%)
Jun 05, 2003	33.23	33.90	32.75	33.88	3,088,100	+0.65(+1.96%)
Jun 04, 2003	33.70	33.75	32.89	33.23	2,547,200	+0.53(+1.62%)
Jun 03, 2003	33.05	33.05	32.06	32.70	1,484,500	-0.13(-0.40%)
Jun 02, 2003	33.05	33.31	32.80	32.83	1,624,500	-0.22(-0.67%)
May 30, 2003	32.35	33.30	32.28	33.05	1,719,800	+0.90(+2.80%)
May 29, 2003	32.91	32.91	32.10	32.15	3,205,300	-0.76(-2.31%)
May 28, 2003	33.25	33.33	32.50	32.91	2,213,600	-0.34(-1.02%)
May 27, 2003	32.41	33.48	32.28	33.25	2,435,600	+0.76(+2.34%)
May 23, 2003	32.00	32.62	31.80	32.49	2,219,000	+0.49(+1.53%)
May 22, 2003	31.91	32.39	31.34	32.00	3,251,400	+0.10(+0.31%)
May 21, 2003	29.92	32.35	29.92	31.90	4,213,700	+1.80(+5.98%)
May 20, 2003	30.40	30.48	29.90	30.10	1,884,800	-0.18(-0.59%)
May 19, 2003	30.69	30.69	30.27	30.28	2,156,300	-0.41(-1.34%)
May 16, 2003	29.89	30.75	29.66	30.69	2,636,800	+0.19(+0.62%)
May 15, 2003	30.46	30.62	30.10	30.50	1,983,900	+0.14(+0.46%)
May 14, 2003	30.07	30.56	29.73	30.36	2,801,200	+0.39(+1.30%)
May 13, 2003	29.85	30.60	29.33	29.97	3,610,300	+0.12(+0.40%)
May 12, 2003	29.78	30.44	29.38	29.85	2,143,800	+0.11(+0.37%)
May 09, 2003	29.56	29.87	29.16	29.74	1,439,700	+0.32(+1.09%)
May 08, 2003	29.23	29.73	28.99	29.42	2,461,200	+0.26(+0.89%)
May 07, 2003	28.71	29.44	28.33	29.16	2,596,600	+0.45(+1.57%)
May 06, 2003	28.85	29.30	28.64	28.71	2,244,400	-0.03(-0.10%)
May 05, 2003	28.13	28.89	28.13	28.74	1,870,800	+0.45(+1.59%)
May 02, 2003	28.10	28.60	27.50	28.29	1,686,300	+0.38(+1.36%)

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.