Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.48	34.81	34.31	34.38	366,395	-0.09(-0.27%)
Jul 30, 2003	34.66	34.68	34.34	34.48	233,042	-0.07(-0.20%)
Jul 29, 2003	34.71	34.97	34.24	34.55	328,832	-0.17(-0.49%)
Jul 28, 2003	34.28	35.02	34.01	34.71	555,246	+0.40(+1.17%)
Jul 25, 2003	33.86	34.47	33.62	34.31	415,784	+0.61(+1.80%)
Jul 24, 2003	33.51	34.28	33.39	33.71	384,201	+0.28(+0.83%)
Jul 23, 2003	33.58	33.64	33.09	33.43	407,986	-0.04(-0.12%)
Jul 22, 2003	33.41	33.55	32.91	33.47	528,601	+0.16(+0.49%)
Jul 21, 2003	33.43	33.47	33.05	33.31	409,806	-0.24(-0.71%)
Jul 18, 2003	33.28	33.70	33.18	33.55	495,978	+0.42(+1.25%)
Jul 17, 2003	33.20	33.31	33.07	33.13	343,779	-0.15(-0.44%)
Jul 16, 2003	33.41	33.60	33.13	33.28	364,575	+0.02(+0.05%)
Jul 15, 2003	33.62	33.70	33.26	33.26	409,416	-0.38(-1.14%)
Jul 14, 2003	33.85	34.05	33.60	33.65	453,477	-0.13(-0.39%)
Jul 11, 2003	34.51	34.58	33.70	33.78	713,164	-0.73(-2.12%)
Jul 10, 2003	34.76	34.76	34.24	34.51	477,392	-0.25(-0.73%)
Jul 09, 2003	35.32	35.32	34.66	34.76	1,052,654	-0.56(-1.59%)
Jul 08, 2003	36.01	36.08	34.93	35.32	1,462,980	-2.05(-5.48%)
Jul 07, 2003	36.68	37.43	36.68	37.37	229,663	+0.68(+1.85%)
Jul 03, 2003	36.49	36.78	36.39	36.69	177,933	+0.05(+0.13%)
Jul 02, 2003	36.32	36.70	36.17	36.65	217,055	+0.48(+1.34%)
Jul 01, 2003	36.08	36.18	35.62	36.16	237,331	+0.15(+0.43%)
Jun 30, 2003	36.33	36.37	35.87	36.01	320,254	-0.28(-0.78%)
Jun 27, 2003	36.84	36.84	36.05	36.29	319,604	-0.39(-1.07%)
Jun 26, 2003	35.77	36.75	35.64	36.68	379,652	+0.86(+2.41%)
Jun 25, 2003	36.15	36.39	35.82	35.82	224,594	-0.38(-1.04%)
Jun 24, 2003	35.68	36.47	35.55	36.20	414,875	+0.52(+1.44%)
Jun 23, 2003	36.40	36.40	35.12	35.68	736,559	-0.64(-1.76%)
Jun 20, 2003	36.69	36.97	36.32	36.32	337,670	-0.22(-0.59%)
Jun 19, 2003	36.85	37.05	36.45	36.54	178,583	-0.24(-0.65%)
Jun 18, 2003	37.02	37.02	36.59	36.78	249,159	-0.25(-0.66%)
Jun 17, 2003	37.08	37.16	36.82	37.02	188,591	-0.09(-0.25%)
Jun 16, 2003	36.43	37.12	36.19	37.12	209,257	+0.95(+2.64%)
Jun 13, 2003	36.85	36.85	36.09	36.16	192,360	-0.55(-1.51%)
Jun 12, 2003	36.52	36.83	36.08	36.72	212,636	+0.22(+0.61%)
Jun 11, 2003	35.99	36.49	35.81	36.49	216,275	+0.53(+1.48%)
Jun 10, 2003	35.78	36.08	35.72	35.96	239,541	+0.31(+0.86%)
Jun 09, 2003	36.05	36.05	35.53	35.65	176,113	-0.32(-0.90%)
Jun 06, 2003	36.19	36.53	35.97	35.98	311,416	-0.11(-0.30%)
Jun 05, 2003	35.89	36.35	35.70	36.08	296,729	+0.18(+0.51%)
Jun 04, 2003	35.31	36.01	35.21	35.90	334,551	+0.54(+1.52%)
Jun 03, 2003	35.47	35.58	35.09	35.36	268,005	-0.04(-0.11%)
Jun 02, 2003	35.38	36.16	35.31	35.40	474,922	+0.18(+0.50%)
May 30, 2003	34.72	35.35	34.55	35.22	270,474	+0.58(+1.67%)
May 29, 2003	35.26	35.39	34.62	34.65	203,018	-0.42(-1.21%)
May 28, 2003	35.39	35.39	34.77	35.07	347,548	-0.18(-0.52%)
May 27, 2003	34.52	35.30	34.31	35.25	310,116	+0.65(+1.87%)
May 23, 2003	34.81	34.81	34.47	34.61	277,363	-0.28(-0.82%)
May 22, 2003	34.70	35.11	34.47	34.89	345,989	+0.45(+1.32%)
May 21, 2003	34.49	34.56	33.96	34.44	265,795	-0.13(-0.38%)
May 20, 2003	34.95	35.21	34.24	34.57	500,397	-0.30(-0.86%)
May 19, 2003	35.62	35.62	34.74	34.87	285,291	-0.85(-2.39%)
May 16, 2003	35.70	35.84	35.31	35.72	230,962	-0.08(-0.21%)
May 15, 2003	35.78	35.91	35.55	35.80	285,421	+0.16(+0.45%)
May 14, 2003	36.05	36.05	35.56	35.64	326,103	-0.39(-1.09%)
May 13, 2003	36.38	36.38	35.73	36.03	296,209	-0.50(-1.37%)
May 12, 2003	35.99	36.54	35.88	36.53	268,655	+0.52(+1.45%)
May 09, 2003	35.31	36.01	35.20	36.01	340,010	+0.81(+2.30%)
May 08, 2003	35.25	35.58	35.08	35.20	235,121	-0.24(-0.67%)
May 07, 2003	35.52	35.65	35.13	35.44	221,084	-0.08(-0.22%)
May 06, 2003	35.34	35.73	35.16	35.52	266,315	+0.25(+0.72%)
May 05, 2003	35.55	35.62	35.01	35.26	217,705	-0.25(-0.69%)
May 02, 2003	34.93	35.70	34.93	35.51	319,214	+0.32(+0.90%)

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.