Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.80	33.18	31.62	32.66	2,981,968	+1.04(+3.28%)
Jul 30, 2003	31.03	31.84	30.87	31.62	2,092,551	+0.48(+1.55%)
Jul 29, 2003	31.32	31.37	29.85	31.13	1,698,194	-0.16(-0.51%)
Jul 28, 2003	31.41	31.46	30.90	31.29	1,189,253	+0.06(+0.18%)
Jul 25, 2003	31.14	31.50	30.67	31.24	1,553,576	+0.35(+1.13%)
Jul 24, 2003	30.87	31.62	30.83	30.89	2,241,208	+0.35(+1.14%)
Jul 23, 2003	30.03	30.68	29.59	30.54	1,129,059	+0.59(+1.98%)
Jul 22, 2003	29.99	30.31	29.11	29.95	1,298,664	+0.25(+0.85%)
Jul 21, 2003	30.07	30.19	29.09	29.69	1,326,931	-0.57(-1.89%)
Jul 18, 2003	30.10	30.63	29.34	30.26	1,283,899	+0.24(+0.79%)
Jul 17, 2003	30.31	30.79	29.76	30.03	2,582,185	-0.79(-2.57%)
Jul 16, 2003	29.86	30.87	29.75	30.82	3,723,611	+1.74(+5.97%)
Jul 15, 2003	28.99	29.65	28.80	29.08	2,303,926	+0.62(+2.17%)
Jul 14, 2003	29.26	29.38	28.22	28.46	1,268,503	-0.38(-1.32%)
Jul 11, 2003	27.97	28.89	27.95	28.84	1,280,113	+0.86(+3.09%)
Jul 10, 2003	28.92	28.92	27.38	27.98	2,252,692	-1.20(-4.10%)
Jul 09, 2003	29.30	29.61	28.69	29.18	1,529,599	-0.44(-1.50%)
Jul 08, 2003	28.41	29.76	28.38	29.62	2,070,720	+1.05(+3.66%)
Jul 07, 2003	28.23	28.66	28.10	28.57	1,677,120	+0.44(+1.58%)
Jul 03, 2003	28.57	28.86	27.68	28.13	754,136	-0.53(-1.85%)
Jul 02, 2003	28.59	28.71	27.87	28.66	1,068,738	+0.12(+0.42%)
Jul 01, 2003	27.84	28.84	27.50	28.54	1,582,096	+0.47(+1.67%)
Jun 30, 2003	28.04	28.62	27.89	28.08	1,204,018	+0.01(+0.03%)
Jun 27, 2003	28.65	28.65	27.89	28.07	1,538,947	-0.54(-1.88%)
Jun 26, 2003	29.03	29.32	28.29	28.61	1,834,989	-0.29(-0.99%)
Jun 25, 2003	30.16	30.22	28.76	28.89	2,760,875	-1.43(-4.73%)
Jun 24, 2003	29.85	30.83	29.85	30.33	1,229,383	+0.17(+0.58%)
Jun 23, 2003	30.45	30.61	29.63	30.15	1,258,786	-0.43(-1.40%)
Jun 20, 2003	30.55	30.86	30.22	30.58	1,621,216	+0.23(+0.76%)
Jun 19, 2003	30.79	31.06	30.25	30.35	1,388,893	-0.76(-2.45%)
Jun 18, 2003	30.90	31.36	30.43	31.11	1,089,560	-0.02(-0.05%)
Jun 17, 2003	31.32	31.36	30.68	31.13	990,371	-0.24(-0.76%)
Jun 16, 2003	30.19	31.42	30.06	31.36	1,228,752	+1.20(+3.99%)
Jun 13, 2003	30.53	30.75	29.91	30.16	1,053,721	-0.36(-1.19%)
Jun 12, 2003	30.68	30.98	30.10	30.52	1,000,341	-0.16(-0.52%)
Jun 11, 2003	30.23	30.81	29.91	30.68	1,080,474	+0.31(+1.02%)
Jun 10, 2003	30.18	30.45	29.74	30.37	1,050,818	+0.62(+2.07%)
Jun 09, 2003	29.62	30.19	29.36	29.76	1,741,605	+0.27(+0.91%)
Jun 06, 2003	30.71	30.76	29.39	29.49	1,555,343	-0.96(-3.15%)
Jun 05, 2003	30.38	30.72	30.01	30.45	1,245,284	-0.25(-0.83%)
Jun 04, 2003	29.32	30.79	29.20	30.70	1,481,393	+1.38(+4.70%)
Jun 03, 2003	29.31	29.51	28.91	29.32	1,188,370	+0.02(+0.08%)
Jun 02, 2003	29.34	30.03	29.07	29.30	1,291,849	-0.04(-0.13%)
May 30, 2003	29.49	29.69	28.92	29.34	1,322,514	-0.24(-0.80%)
May 29, 2003	29.57	29.99	29.48	29.57	1,301,566	+0.04(+0.13%)
May 28, 2003	29.64	29.91	28.94	29.53	1,438,865	+0.30(+1.03%)
May 27, 2003	27.96	29.41	27.73	29.23	1,916,889	+1.10(+3.92%)
May 23, 2003	28.31	28.37	27.85	28.13	1,213,230	+0.21(+0.76%)
May 22, 2003	28.05	28.25	27.73	27.92	1,136,757	-0.02(-0.08%)
May 21, 2003	27.77	28.15	27.73	27.94	921,469	+0.21(+0.74%)
May 20, 2003	27.99	28.30	27.51	27.73	972,578	-0.25(-0.88%)
May 19, 2003	29.02	29.15	27.96	27.98	1,456,911	-1.18(-4.05%)
May 16, 2003	29.10	29.58	28.92	29.16	1,559,633	-0.11(-0.38%)
May 15, 2003	28.71	29.41	28.71	29.27	1,766,465	+0.55(+1.93%)
May 14, 2003	28.80	29.19	28.45	28.72	1,319,107	-0.01(-0.03%)
May 13, 2003	28.54	28.88	28.29	28.73	1,374,380	+0.06(+0.19%)
May 12, 2003	28.20	28.75	27.41	28.67	1,682,042	+0.42(+1.49%)
May 09, 2003	27.77	28.50	27.62	28.25	1,663,239	+0.60(+2.18%)
May 08, 2003	28.16	28.24	27.55	27.65	1,539,064	-0.62(-2.19%)
May 07, 2003	28.71	28.79	28.12	28.27	995,167	-0.59(-2.06%)
May 06, 2003	28.40	29.18	28.16	28.86	1,389,523	+0.59(+2.07%)
May 05, 2003	28.64	28.72	28.13	28.27	844,743	-0.31(-1.08%)
May 02, 2003	27.77	28.66	27.58	28.58	930,177	+0.65(+2.33%)

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.