Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.79	30.43	29.65	29.66	14,387,921	+0.24(+0.83%)
Jul 30, 2003	30.06	30.10	29.29	29.42	11,965,873	-0.67(-2.23%)
Jul 29, 2003	30.49	30.53	29.57	30.09	16,125,395	-0.49(-1.60%)
Jul 28, 2003	30.14	30.89	29.87	30.58	14,623,892	+0.47(+1.54%)
Jul 25, 2003	29.42	30.15	29.18	30.11	17,485,664	+0.18(+0.59%)
Jul 24, 2003	30.78	30.81	29.87	29.93	18,139,414	-0.73(-2.40%)
Jul 23, 2003	30.06	30.69	29.74	30.67	17,687,674	+0.64(+2.12%)
Jul 22, 2003	29.08	30.09	29.02	30.03	25,367,072	+1.52(+5.32%)
Jul 21, 2003	28.76	28.80	28.25	28.52	12,116,859	-0.35(-1.21%)
Jul 18, 2003	28.91	29.08	28.54	28.87	14,568,339	-0.07(-0.26%)
Jul 17, 2003	29.06	29.33	28.68	28.94	18,745,798	-0.79(-2.67%)
Jul 16, 2003	29.85	29.87	28.97	29.73	21,471,734	+0.28(+0.94%)
Jul 15, 2003	29.33	29.80	28.99	29.46	29,074,332	+0.55(+1.89%)
Jul 14, 2003	28.22	29.33	28.17	28.91	22,194,970	+1.41(+5.12%)
Jul 11, 2003	27.94	28.08	27.21	27.50	12,699,654	-0.41(-1.48%)
Jul 10, 2003	28.00	28.17	27.72	27.92	12,792,901	-0.36(-1.26%)
Jul 09, 2003	28.34	28.62	27.84	28.27	13,977,803	-0.15(-0.53%)
Jul 08, 2003	28.11	28.48	27.86	28.42	16,740,833	-0.05(-0.16%)
Jul 07, 2003	27.09	28.49	27.05	28.47	18,179,642	+1.77(+6.62%)
Jul 03, 2003	26.70	27.24	26.61	26.70	7,315,429	-0.40(-1.48%)
Jul 02, 2003	26.90	27.10	26.62	27.10	12,676,623	+0.20(+0.74%)
Jul 01, 2003	26.40	27.01	25.85	26.90	16,387,313	+0.22(+0.84%)
Jun 30, 2003	26.80	27.20	26.58	26.68	10,390,183	+0.02(+0.06%)
Jun 27, 2003	26.90	27.34	26.53	26.66	12,432,763	-0.24(-0.88%)
Jun 26, 2003	26.51	26.95	26.36	26.90	12,386,788	+0.53(+2.00%)
Jun 25, 2003	26.41	27.16	26.24	26.37	14,723,156	+0.00(+0.02%)
Jun 24, 2003	26.64	26.96	26.25	26.36	18,153,868	-0.54(-2.02%)
Jun 23, 2003	27.03	27.54	26.59	26.91	14,762,862	-0.17(-0.62%)
Jun 20, 2003	27.68	27.85	26.74	27.07	15,373,076	-0.13(-0.47%)
Jun 19, 2003	27.86	28.06	27.19	27.20	14,886,507	-0.61(-2.20%)
Jun 18, 2003	26.90	28.05	26.54	27.82	19,969,360	+0.68(+2.49%)
Jun 17, 2003	27.25	27.44	26.68	27.14	15,583,795	+0.05(+0.20%)
Jun 16, 2003	26.36	27.16	26.17	27.09	16,935,182	+0.92(+3.51%)
Jun 13, 2003	27.22	27.43	26.15	26.17	20,169,456	-1.17(-4.26%)
Jun 12, 2003	27.69	27.76	26.96	27.33	13,151,472	-0.40(-1.43%)
Jun 11, 2003	27.14	27.94	26.85	27.73	19,508,216	+0.09(+0.33%)
Jun 10, 2003	27.26	27.68	26.84	27.64	17,345,996	+0.07(+0.27%)
Jun 09, 2003	27.86	27.99	27.16	27.56	17,526,240	-0.64(-2.26%)
Jun 06, 2003	28.71	29.63	27.74	28.20	28,048,078	-0.14(-0.51%)
Jun 05, 2003	27.89	28.42	27.53	28.34	23,141,986	+0.14(+0.51%)
Jun 04, 2003	27.05	28.22	26.84	28.20	28,587,764	+1.00(+3.70%)
Jun 03, 2003	26.13	27.25	26.07	27.20	22,688,504	+1.09(+4.16%)
Jun 02, 2003	26.94	27.10	25.95	26.11	23,078,944	-0.44(-1.64%)
May 30, 2003	25.64	26.69	25.59	26.55	29,312,392	+1.11(+4.36%)
May 29, 2003	24.22	25.52	24.09	25.44	27,959,612	+1.25(+5.15%)
May 28, 2003	24.25	24.54	23.91	24.19	17,152,344	+0.01(+0.05%)
May 27, 2003	22.79	24.32	22.71	24.18	15,620,540	+1.26(+5.49%)
May 23, 2003	23.03	23.26	22.79	22.92	11,389,966	-0.13(-0.55%)
May 22, 2003	22.59	23.19	22.42	23.05	14,120,082	+0.45(+2.01%)
May 21, 2003	22.60	22.69	22.22	22.60	19,498,812	-0.05(-0.23%)
May 20, 2003	22.40	22.92	22.39	22.65	18,073,760	+0.21(+0.92%)
May 19, 2003	23.10	23.25	22.35	22.44	18,925,866	-0.88(-3.77%)
May 16, 2003	23.77	24.05	23.03	23.32	19,898,656	-0.78(-3.24%)
May 15, 2003	24.12	24.30	23.70	24.10	13,151,646	+0.25(+1.04%)
May 14, 2003	24.46	24.52	23.72	23.85	19,514,486	-0.69(-2.83%)
May 13, 2003	24.85	24.91	24.35	24.55	17,646,054	-0.51(-2.02%)
May 12, 2003	24.31	25.14	24.07	25.05	21,281,738	+0.65(+2.68%)
May 09, 2003	23.93	24.42	23.76	24.40	13,253,522	+0.82(+3.48%)
May 08, 2003	23.83	23.95	23.41	23.58	15,871,487	-0.56(-2.33%)
May 07, 2003	24.46	24.61	23.89	24.14	15,711,968	-0.61(-2.46%)
May 06, 2003	24.29	25.02	24.13	24.75	18,466,638	+0.38(+1.56%)
May 05, 2003	24.28	24.96	23.99	24.37	20,150,996	+0.17(+0.69%)
May 02, 2003	23.59	24.28	23.49	24.20	17,335,548	+0.64(+2.70%)

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.