Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.51	35.35	34.51	35.24	94,700	+1.64(+4.88%)
Jul 30, 2003	33.70	33.70	33.01	33.60	47,200	-1.51(-4.30%)
Jul 29, 2003	35.55	35.55	35.10	35.11	79,400	+2.67(+8.23%)
Jul 28, 2003	32.40	32.65	32.33	32.44	27,700	+1.09(+3.48%)
Jul 25, 2003	30.96	31.36	30.96	31.35	15,900	+0.59(+1.92%)
Jul 24, 2003	30.71	30.89	30.64	30.76	55,600	+0.58(+1.92%)
Jul 23, 2003	31.10	31.10	30.18	30.18	38,500	-1.02(-3.27%)
Jul 22, 2003	31.35	31.44	31.10	31.20	27,800	-0.35(-1.11%)
Jul 21, 2003	31.60	31.90	31.50	31.55	60,500	+0.15(+0.48%)
Jul 18, 2003	31.00	31.40	30.99	31.40	41,300	+0.80(+2.61%)
Jul 17, 2003	30.55	30.62	30.40	30.60	40,400	-0.20(-0.65%)
Jul 16, 2003	31.00	31.01	30.65	30.80	92,600	+0.25(+0.82%)
Jul 15, 2003	31.16	31.18	30.25	30.55	79,200	-0.62(-1.99%)
Jul 14, 2003	31.25	31.50	31.17	31.17	55,600	+0.67(+2.20%)
Jul 11, 2003	30.15	30.50	30.07	30.50	48,700	-0.17(-0.55%)
Jul 10, 2003	30.85	30.95	30.50	30.67	70,800	-0.48(-1.54%)
Jul 09, 2003	31.50	31.50	31.08	31.15	45,900	-0.13(-0.42%)
Jul 08, 2003	31.15	31.28	31.02	31.28	38,000	+0.35(+1.13%)
Jul 07, 2003	30.85	31.00	30.83	30.93	72,400	+1.11(+3.72%)
Jul 03, 2003	29.75	29.98	29.73	29.82	41,200	+0.56(+1.91%)
Jul 02, 2003	29.85	29.85	29.25	29.26	16,300	-0.49(-1.65%)
Jul 01, 2003	29.60	29.79	29.55	29.75	17,600	+0.05(+0.17%)
Jun 30, 2003	29.55	30.10	29.55	29.70	34,700	+0.35(+1.19%)
Jun 27, 2003	29.40	29.78	29.10	29.35	52,600	+0.18(+0.62%)
Jun 26, 2003	29.00	29.29	29.00	29.17	20,200	+0.17(+0.59%)
Jun 25, 2003	28.95	29.45	28.85	29.00	71,600	+0.15(+0.52%)
Jun 24, 2003	29.16	29.25	28.85	28.85	33,700	-0.37(-1.27%)
Jun 23, 2003	29.35	29.52	29.21	29.22	21,500	-0.28(-0.95%)
Jun 20, 2003	29.40	29.59	29.25	29.50	22,700	+0.29(+0.99%)
Jun 19, 2003	29.50	29.50	29.20	29.21	16,800	+0.02(+0.07%)
Jun 18, 2003	29.45	29.45	29.05	29.19	37,900	-0.18(-0.61%)
Jun 17, 2003	29.40	30.00	29.28	29.37	58,700	+0.21(+0.72%)
Jun 16, 2003	28.78	29.25	28.70	29.16	52,400	+0.39(+1.36%)
Jun 13, 2003	29.01	29.05	28.65	28.77	69,900	+0.51(+1.80%)
Jun 12, 2003	28.55	28.57	27.70	28.26	55,500	+0.57(+2.06%)
Jun 11, 2003	27.30	27.72	27.30	27.69	82,300	+0.39(+1.43%)
Jun 10, 2003	27.16	27.60	27.16	27.30	77,800	-0.16(-0.58%)
Jun 09, 2003	27.70	27.76	27.41	27.46	40,200	-0.44(-1.58%)
Jun 06, 2003	28.20	28.39	27.76	27.90	51,400	-0.54(-1.90%)
Jun 05, 2003	28.69	28.70	28.24	28.44	38,100	-1.51(-5.04%)
Jun 04, 2003	29.49	29.95	29.25	29.95	38,200	+0.58(+1.97%)
Jun 03, 2003	29.10	29.40	28.90	29.37	36,100	+0.27(+0.93%)
Jun 02, 2003	29.10	29.12	28.87	29.10	15,200	+1.10(+3.93%)
May 30, 2003	27.70	28.00	27.63	28.00	47,400	+0.35(+1.27%)
May 29, 2003	28.45	28.45	27.65	27.65	36,800	-1.17(-4.06%)
May 28, 2003	29.02	29.02	28.20	28.82	48,800	-0.18(-0.62%)
May 27, 2003	28.96	29.10	28.83	29.00	25,100	+0.29(+1.01%)
May 23, 2003	28.65	28.79	28.65	28.71	20,000	+0.44(+1.56%)
May 22, 2003	28.05	28.30	27.90	28.27	36,100	+0.98(+3.59%)
May 21, 2003	26.85	27.29	26.72	27.29	23,100	+0.36(+1.34%)
May 20, 2003	27.00	27.03	26.82	26.93	29,600	+0.08(+0.30%)
May 19, 2003	26.71	27.35	26.71	26.85	104,500	-0.65(-2.36%)
May 16, 2003	27.50	27.68	27.50	27.50	37,200	+0.05(+0.18%)
May 15, 2003	27.25	27.45	27.21	27.45	15,100	+0.33(+1.22%)
May 14, 2003	26.95	27.40	26.87	27.12	43,700	+0.27(+1.01%)
May 13, 2003	26.72	26.98	26.72	26.85	75,700	+0.20(+0.75%)
May 12, 2003	26.55	26.73	26.46	26.65	13,600	-0.10(-0.37%)
May 09, 2003	26.25	26.75	26.25	26.75	13,800	+0.60(+2.29%)
May 08, 2003	25.95	26.32	25.70	26.15	38,800	+0.25(+0.97%)
May 07, 2003	26.15	26.46	25.90	25.90	36,600	-0.18(-0.69%)
May 06, 2003	26.25	26.25	25.81	26.08	33,500	-0.38(-1.44%)
May 05, 2003	26.75	26.76	26.35	26.46	28,600	-0.29(-1.08%)
May 02, 2003	26.60	26.79	26.53	26.75	19,900	+0.15(+0.56%)

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.