Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.09	39.84	38.07	39.02	1,349,700	+1.08(+2.85%)
Jul 30, 2003	38.35	38.51	37.80	37.94	653,300	-0.29(-0.76%)
Jul 29, 2003	38.27	38.45	37.49	38.23	758,300	-0.05(-0.13%)
Jul 28, 2003	38.30	38.72	37.90	38.28	1,207,900	-0.22(-0.57%)
Jul 25, 2003	37.00	39.25	37.00	38.50	2,413,200	+2.67(+7.45%)
Jul 24, 2003	36.80	37.00	35.70	35.83	994,600	-0.73(-2.00%)
Jul 23, 2003	36.20	36.56	35.87	36.56	842,000	+0.23(+0.63%)
Jul 22, 2003	36.00	36.43	35.85	36.33	762,700	+0.21(+0.58%)
Jul 21, 2003	36.38	36.38	35.71	36.12	762,200	-0.25(-0.69%)
Jul 18, 2003	36.90	37.00	35.68	36.37	1,161,100	-0.48(-1.30%)
Jul 17, 2003	36.40	37.12	36.10	36.85	881,200	+0.87(+2.42%)
Jul 16, 2003	36.70	36.75	35.86	35.98	913,400	-0.60(-1.64%)
Jul 15, 2003	37.50	37.50	36.45	36.58	598,300	-0.84(-2.24%)
Jul 14, 2003	37.45	37.71	36.95	37.42	593,200	+0.15(+0.40%)
Jul 11, 2003	36.67	37.28	36.46	37.27	863,200	+0.59(+1.61%)
Jul 10, 2003	36.55	36.80	36.10	36.68	952,000	-0.17(-0.46%)
Jul 09, 2003	36.75	37.06	35.76	36.85	1,768,900	+1.03(+2.88%)
Jul 08, 2003	35.25	36.12	35.24	35.82	890,600	+0.68(+1.94%)
Jul 07, 2003	34.45	35.69	34.45	35.14	972,400	+0.69(+2.00%)
Jul 03, 2003	33.18	34.48	33.11	34.45	978,500	+1.03(+3.08%)
Jul 02, 2003	32.46	33.60	32.30	33.42	1,451,500	+0.97(+2.99%)
Jul 01, 2003	32.48	32.50	31.12	32.45	930,900	-0.18(-0.55%)
Jun 30, 2003	32.65	32.98	32.41	32.63	741,400	+0.25(+0.77%)
Jun 27, 2003	33.00	33.15	32.02	32.38	632,500	-0.62(-1.88%)
Jun 26, 2003	32.25	33.22	32.18	33.00	474,800	+0.68(+2.10%)
Jun 25, 2003	32.49	33.00	32.10	32.32	537,200	-0.22(-0.68%)
Jun 24, 2003	32.35	33.25	32.26	32.54	596,800	+0.41(+1.28%)
Jun 23, 2003	33.10	33.10	32.03	32.13	982,300	-1.07(-3.22%)
Jun 20, 2003	33.45	34.01	33.11	33.20	996,600	+0.04(+0.12%)
Jun 19, 2003	34.71	34.92	33.08	33.16	1,288,200	-1.55(-4.47%)
Jun 18, 2003	35.10	35.10	34.36	34.71	619,200	-0.49(-1.39%)
Jun 17, 2003	34.97	35.37	34.20	35.20	764,700	+0.48(+1.38%)
Jun 16, 2003	34.25	35.37	34.25	34.72	669,200	+0.52(+1.52%)
Jun 13, 2003	35.55	35.55	33.56	34.20	948,300	-1.43(-4.01%)
Jun 12, 2003	35.13	35.74	34.77	35.63	1,403,400	+0.60(+1.71%)
Jun 11, 2003	33.60	35.22	33.47	35.03	1,272,200	+1.46(+4.35%)
Jun 10, 2003	33.63	33.72	32.82	33.57	964,800	+0.35(+1.05%)
Jun 09, 2003	34.20	34.21	32.80	33.22	1,264,700	-1.48(-4.27%)
Jun 06, 2003	35.55	36.90	34.55	34.70	2,423,300	-0.85(-2.39%)
Jun 05, 2003	33.90	35.61	33.60	35.55	1,766,100	+1.16(+3.37%)
Jun 04, 2003	32.50	34.70	32.35	34.39	2,476,100	+2.65(+8.35%)
Jun 03, 2003	31.65	32.00	31.13	31.74	693,600	-0.01(-0.03%)
Jun 02, 2003	30.90	32.50	30.87	31.75	1,255,600	+0.93(+3.02%)
May 30, 2003	29.92	31.47	29.92	30.82	859,700	+0.90(+3.01%)
May 29, 2003	30.47	30.50	29.74	29.92	697,900	-0.38(-1.25%)
May 28, 2003	30.59	30.79	30.01	30.30	727,400	-0.02(-0.07%)
May 27, 2003	28.94	30.37	28.76	30.32	868,300	+1.29(+4.44%)
May 23, 2003	29.06	29.09	28.73	29.03	753,800	-0.10(-0.34%)
May 22, 2003	27.95	29.36	27.95	29.13	1,158,900	+1.26(+4.52%)
May 21, 2003	27.99	28.10	27.34	27.87	746,100	-0.13(-0.46%)
May 20, 2003	27.95	28.20	27.70	28.00	1,064,900	+0.09(+0.32%)
May 19, 2003	28.85	28.85	27.90	27.91	901,900	-1.19(-4.09%)
May 16, 2003	29.10	29.15	28.22	29.10	1,268,300	-0.17(-0.58%)
May 15, 2003	25.00	29.35	25.00	29.27	2,700,000	+1.65(+5.97%)
May 14, 2003	27.82	27.91	27.02	27.62	1,519,400	-0.13(-0.47%)
May 13, 2003	28.48	28.55	27.70	27.75	1,071,200	-0.98(-3.41%)
May 12, 2003	27.98	28.82	27.65	28.73	1,061,100	+0.82(+2.94%)
May 09, 2003	27.45	27.99	27.37	27.91	890,800	+0.56(+2.05%)
May 08, 2003	27.59	27.59	27.01	27.35	755,500	-0.25(-0.91%)
May 07, 2003	27.98	28.31	27.52	27.60	872,900	-0.49(-1.74%)
May 06, 2003	27.70	28.21	27.59	28.09	720,500	+0.39(+1.41%)
May 05, 2003	28.25	28.27	27.44	27.70	1,051,800	-0.33(-1.18%)
May 02, 2003	27.52	28.10	27.46	28.03	1,101,800	+0.46(+1.67%)

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.