Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	42.04	42.17	41.41	41.57	419,100	-0.20(-0.49%)
Jul 30, 2003	41.70	42.12	41.30	41.77	365,400	+0.15(+0.36%)
Jul 29, 2003	41.45	42.12	40.99	41.62	879,200	+0.33(+0.79%)
Jul 28, 2003	41.05	42.15	41.02	41.30	1,037,600	+0.20(+0.49%)
Jul 25, 2003	42.80	42.84	40.82	41.10	1,471,800	-1.21(-2.86%)
Jul 24, 2003	41.30	43.44	41.12	42.31	1,910,700	+1.26(+3.06%)
Jul 23, 2003	40.10	41.37	39.44	41.05	4,345,100	+4.57(+12.51%)
Jul 22, 2003	36.48	36.67	36.04	36.49	1,313,100	-0.67(-1.80%)
Jul 21, 2003	37.66	37.70	37.12	37.16	582,100	-0.55(-1.45%)
Jul 18, 2003	36.65	37.94	36.51	37.70	460,900	+1.10(+3.01%)
Jul 17, 2003	37.27	37.54	36.05	36.60	968,700	-0.67(-1.80%)
Jul 16, 2003	38.23	38.50	37.19	37.27	657,300	-0.95(-2.47%)
Jul 15, 2003	39.13	39.37	37.66	38.22	1,144,400	-0.61(-1.57%)
Jul 14, 2003	38.70	39.49	38.57	38.83	751,700	+0.32(+0.84%)
Jul 11, 2003	37.83	38.79	37.79	38.51	726,600	+0.75(+1.97%)
Jul 10, 2003	37.20	37.88	37.20	37.76	1,048,600	+0.24(+0.64%)
Jul 09, 2003	37.30	37.91	37.21	37.52	674,900	+0.22(+0.59%)
Jul 08, 2003	36.67	37.54	36.58	37.30	526,600	+0.59(+1.62%)
Jul 07, 2003	36.56	36.76	36.30	36.70	533,900	+0.32(+0.88%)
Jul 03, 2003	36.42	36.91	36.15	36.38	517,500	-0.22(-0.59%)
Jul 02, 2003	35.79	36.62	35.45	36.60	1,544,600	+0.88(+2.45%)
Jul 01, 2003	34.18	35.74	34.08	35.73	1,019,200	+1.57(+4.60%)
Jun 30, 2003	33.87	34.38	33.88	34.16	864,015	+0.29(+0.86%)
Jun 27, 2003	33.20	34.12	33.12	33.87	953,200	+0.59(+1.79%)
Jun 26, 2003	32.64	33.42	32.63	33.27	845,000	+0.62(+1.91%)
Jun 25, 2003	32.27	33.00	31.92	32.65	1,076,700	+0.47(+1.44%)
Jun 24, 2003	32.12	32.66	32.01	32.18	739,400	+0.08(+0.23%)
Jun 23, 2003	32.87	32.88	31.68	32.10	1,800,800	-1.21(-3.63%)
Jun 20, 2003	33.79	33.86	33.25	33.31	635,500	-0.15(-0.43%)
Jun 19, 2003	34.66	34.66	33.03	33.46	957,100	-1.20(-3.46%)
Jun 18, 2003	33.26	34.66	33.15	34.66	1,020,200	+1.31(+3.93%)
Jun 17, 2003	32.91	33.52	32.41	33.35	1,344,000	+0.55(+1.69%)
Jun 16, 2003	30.50	32.97	30.31	32.80	2,408,500	+2.55(+8.43%)
Jun 13, 2003	30.39	30.45	29.98	30.25	474,000	-0.04(-0.15%)
Jun 12, 2003	30.45	30.66	30.23	30.29	537,100	-0.27(-0.87%)
Jun 11, 2003	30.59	30.77	30.35	30.55	712,700	-0.05(-0.17%)
Jun 10, 2003	30.48	30.82	30.39	30.61	537,500	+0.11(+0.36%)
Jun 09, 2003	31.39	31.41	30.41	30.50	542,000	-0.90(-2.88%)
Jun 06, 2003	32.50	32.84	31.16	31.40	701,600	-1.01(-3.10%)
Jun 05, 2003	31.20	32.53	31.00	32.41	1,191,000	+1.16(+3.71%)
Jun 04, 2003	30.25	31.32	30.18	31.25	763,900	+1.03(+3.39%)
Jun 03, 2003	30.49	30.67	30.15	30.22	520,000	-0.12(-0.38%)
Jun 02, 2003	30.89	31.05	30.30	30.34	587,100	-0.36(-1.17%)
May 30, 2003	30.15	30.72	30.15	30.70	476,100	+0.56(+1.86%)
May 29, 2003	29.91	30.55	29.90	30.14	748,400	+0.20(+0.67%)
May 28, 2003	29.57	30.30	29.57	29.93	457,300	+0.31(+1.05%)
May 27, 2003	28.75	29.70	28.50	29.62	534,000	+0.93(+3.22%)
May 23, 2003	28.91	28.95	28.51	28.70	551,000	-0.28(-0.97%)
May 22, 2003	29.27	29.82	28.95	28.98	764,700	-0.34(-1.16%)
May 21, 2003	28.92	29.39	28.61	29.32	627,400	+0.41(+1.42%)
May 20, 2003	29.32	29.38	28.76	28.91	901,000	-0.44(-1.50%)
May 19, 2003	30.07	30.12	29.15	29.35	825,100	-0.91(-3.02%)
May 16, 2003	30.41	30.63	30.12	30.27	473,200	-0.29(-0.95%)
May 15, 2003	30.48	30.79	30.48	30.55	601,100	+0.00(+0.00%)
May 14, 2003	30.80	30.80	30.42	30.55	538,200	-0.26(-0.84%)
May 13, 2003	30.98	31.00	30.65	30.82	878,900	-0.29(-0.92%)
May 12, 2003	30.48	31.22	30.23	31.10	620,700	+0.71(+2.32%)
May 09, 2003	30.00	30.65	30.00	30.39	489,400	+0.35(+1.16%)
May 08, 2003	30.02	30.23	29.80	30.05	543,100	-0.15(-0.51%)
May 07, 2003	30.27	30.37	30.00	30.20	592,500	-0.08(-0.26%)
May 06, 2003	30.75	30.82	30.16	30.28	821,400	-0.29(-0.95%)
May 05, 2003	30.33	31.00	30.32	30.57	847,600	+0.31(+1.02%)
May 02, 2003	29.77	30.45	29.55	30.26	747,600	+0.61(+2.06%)

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.