Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	36.50	36.70	36.33	36.38	183,800	-0.12(-0.33%)
Jul 30, 2003	35.90	36.60	35.90	36.50	177,200	+0.61(+1.70%)
Jul 29, 2003	35.49	36.01	35.45	35.89	217,300	+0.40(+1.13%)
Jul 28, 2003	35.67	35.78	35.41	35.49	190,100	-0.18(-0.50%)
Jul 25, 2003	35.15	35.67	35.15	35.67	160,500	+0.42(+1.19%)
Jul 24, 2003	34.93	35.26	34.60	35.25	321,800	+0.32(+0.92%)
Jul 23, 2003	35.08	35.10	34.75	34.93	369,400	-0.09(-0.26%)
Jul 22, 2003	35.00	35.17	34.66	35.02	261,500	+0.17(+0.49%)
Jul 21, 2003	34.98	35.09	34.65	34.85	122,100	-0.10(-0.29%)
Jul 18, 2003	34.90	35.24	34.85	34.95	187,400	-0.01(-0.03%)
Jul 17, 2003	35.10	35.25	34.65	34.96	259,900	-0.39(-1.10%)
Jul 16, 2003	35.87	35.87	35.19	35.35	225,800	-0.40(-1.12%)
Jul 15, 2003	35.80	35.85	35.50	35.75	183,200	-0.10(-0.28%)
Jul 14, 2003	35.70	35.90	35.70	35.85	230,700	+0.27(+0.76%)
Jul 11, 2003	35.30	35.59	35.30	35.58	270,800	+0.40(+1.14%)
Jul 10, 2003	35.77	35.77	35.00	35.18	177,100	-0.59(-1.65%)
Jul 09, 2003	35.75	35.77	35.47	35.77	516,500	-0.03(-0.08%)
Jul 08, 2003	35.90	35.90	35.54	35.80	374,700	-0.10(-0.28%)
Jul 07, 2003	35.50	35.90	35.50	35.90	318,700	+0.36(+1.01%)
Jul 03, 2003	35.60	35.65	35.42	35.54	124,300	+0.04(+0.11%)
Jul 02, 2003	35.10	35.70	34.95	35.50	384,600	+0.27(+0.77%)
Jul 01, 2003	34.98	35.23	34.75	35.23	473,100	+0.25(+0.71%)
Jun 30, 2003	34.81	34.98	34.55	34.98	415,800	+0.22(+0.63%)
Jun 27, 2003	34.30	34.84	34.24	34.76	371,500	+0.41(+1.19%)
Jun 26, 2003	33.83	34.35	33.80	34.35	299,600	+0.44(+1.30%)
Jun 25, 2003	33.97	33.97	33.55	33.91	901,500	-0.02(-0.06%)
Jun 24, 2003	33.95	34.03	33.82	33.93	567,500	-0.08(-0.24%)
Jun 23, 2003	34.50	34.50	33.95	34.01	481,500	-0.59(-1.71%)
Jun 20, 2003	34.25	34.70	34.12	34.60	969,700	+0.05(+0.14%)
Jun 19, 2003	32.75	34.59	32.65	34.55	9,453,900	+1.99(+6.11%)
Jun 18, 2003	33.08	34.59	32.41	32.56	2,226,400	-0.69(-2.08%)
Jun 17, 2003	34.00	34.22	33.17	33.25	932,400	-0.77(-2.26%)
Jun 16, 2003	34.40	34.69	34.01	34.02	329,100	+0.17(+0.50%)
Jun 13, 2003	34.55	34.60	33.59	33.85	216,200	-0.60(-1.74%)
Jun 12, 2003	35.55	35.55	33.88	34.45	526,000	-1.10(-3.09%)
Jun 11, 2003	35.39	35.72	35.07	35.55	258,000	+0.10(+0.28%)
Jun 10, 2003	34.80	35.63	34.77	35.45	122,300	+0.60(+1.72%)
Jun 09, 2003	34.75	34.86	34.66	34.85	123,900	+0.10(+0.29%)
Jun 06, 2003	34.40	34.75	34.35	34.75	144,600	+0.35(+1.02%)
Jun 05, 2003	34.45	34.67	34.26	34.40	69,200	-0.04(-0.12%)
Jun 04, 2003	34.10	34.58	34.10	34.44	62,100	+0.45(+1.32%)
Jun 03, 2003	34.10	34.10	33.95	33.99	98,500	-0.21(-0.61%)
Jun 02, 2003	33.99	34.20	33.80	34.20	77,900	+0.22(+0.65%)
May 30, 2003	33.44	33.99	33.44	33.98	125,500	+0.58(+1.74%)
May 29, 2003	33.96	33.96	33.10	33.40	206,900	-0.56(-1.65%)
May 28, 2003	34.50	34.53	33.94	33.96	148,000	-0.37(-1.08%)
May 27, 2003	34.10	34.42	33.85	34.33	309,600	-0.01(-0.03%)
May 23, 2003	34.70	34.70	34.23	34.34	91,100	-0.41(-1.18%)
May 22, 2003	33.91	34.76	33.80	34.75	119,100	+0.84(+2.48%)
May 21, 2003	33.67	33.91	33.67	33.91	56,100	+0.24(+0.71%)
May 20, 2003	33.60	33.85	33.58	33.67	76,500	+0.02(+0.06%)
May 19, 2003	33.45	33.66	33.33	33.65	154,900	-0.24(-0.71%)
May 16, 2003	33.55	33.94	33.50	33.89	315,600	+0.28(+0.83%)
May 15, 2003	33.80	33.81	33.12	33.61	774,000	-1.29(-3.70%)
May 14, 2003	34.73	34.90	34.59	34.90	88,400	+0.17(+0.49%)
May 13, 2003	34.72	34.80	34.60	34.73	215,000	-0.05(-0.14%)
May 12, 2003	34.57	34.80	34.55	34.78	59,700	+0.18(+0.52%)
May 09, 2003	34.25	34.60	34.15	34.60	83,600	+0.20(+0.58%)
May 08, 2003	33.91	34.47	33.70	34.40	105,900	+0.42(+1.24%)
May 07, 2003	34.22	34.40	33.90	33.98	80,700	-0.33(-0.96%)
May 06, 2003	34.25	34.35	34.05	34.31	98,400	+0.16(+0.47%)
May 05, 2003	33.65	34.16	33.64	34.15	118,000	+0.51(+1.52%)
May 02, 2003	33.30	33.64	33.28	33.64	98,500	+0.41(+1.23%)

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.