Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	37.76	38.48	37.61	38.20	8,900	+0.27(+0.71%)
Jul 30, 2003	37.50	38.37	37.50	37.93	7,000	-0.09(-0.24%)
Jul 29, 2003	37.65	38.37	37.58	38.02	15,700	-0.20(-0.52%)
Jul 28, 2003	39.11	39.11	37.45	38.22	47,300	-0.37(-0.96%)
Jul 25, 2003	39.01	39.09	38.11	38.59	11,200	+0.01(+0.03%)
Jul 24, 2003	38.26	39.25	38.03	38.58	24,800	+0.58(+1.53%)
Jul 23, 2003	38.05	38.09	37.79	38.00	10,100	+0.07(+0.18%)
Jul 22, 2003	38.40	38.40	37.58	37.93	10,600	+0.33(+0.88%)
Jul 21, 2003	38.40	38.48	37.30	37.60	15,000	-0.86(-2.23%)
Jul 18, 2003	38.34	38.80	38.21	38.46	48,100	-0.16(-0.41%)
Jul 17, 2003	39.28	39.28	38.43	38.62	8,200	-0.65(-1.66%)
Jul 16, 2003	39.58	39.58	39.01	39.27	13,200	-0.03(-0.08%)
Jul 15, 2003	39.41	39.72	39.23	39.30	13,800	-0.54(-1.36%)
Jul 14, 2003	39.94	39.99	39.27	39.84	30,300	+0.59(+1.50%)
Jul 11, 2003	39.75	40.02	39.22	39.25	30,300	-0.41(-1.03%)
Jul 10, 2003	39.28	39.99	39.28	39.66	11,100	-0.33(-0.83%)
Jul 09, 2003	39.75	40.00	39.25	39.99	13,300	+0.25(+0.63%)
Jul 08, 2003	39.40	40.20	38.90	39.74	19,100	+1.07(+2.77%)
Jul 07, 2003	39.55	39.90	38.67	38.67	20,000	-0.57(-1.45%)
Jul 03, 2003	39.16	39.70	39.03	39.24	12,400	+0.01(+0.02%)
Jul 02, 2003	39.35	40.25	39.20	39.23	27,500	-0.38(-0.96%)
Jul 01, 2003	38.35	39.73	38.10	39.61	30,600	+1.19(+3.10%)
Jun 30, 2003	38.38	38.77	37.00	38.42	39,382	+1.18(+3.17%)
Jun 27, 2003	37.58	38.14	36.86	37.24	9,404	-0.50(-1.32%)
Jun 26, 2003	36.86	38.57	36.85	37.74	15,700	+0.02(+0.05%)
Jun 25, 2003	37.88	37.88	36.71	37.72	18,200	+0.08(+0.21%)
Jun 24, 2003	36.97	37.66	36.75	37.64	23,600	+0.84(+2.28%)
Jun 23, 2003	36.90	37.06	36.72	36.80	12,400	-0.10(-0.27%)
Jun 20, 2003	37.13	37.81	36.51	36.90	14,200	-0.26(-0.70%)
Jun 19, 2003	38.74	38.74	37.08	37.16	32,800	-1.29(-3.36%)
Jun 18, 2003	39.04	39.04	38.15	38.45	10,800	-0.52(-1.33%)
Jun 17, 2003	37.88	39.42	37.88	38.97	24,500	+1.09(+2.88%)
Jun 16, 2003	36.91	37.88	36.90	37.88	20,900	+0.98(+2.66%)
Jun 13, 2003	37.00	37.00	36.45	36.90	4,400	-0.01(-0.02%)
Jun 12, 2003	35.84	37.04	35.84	36.91	12,300	+0.21(+0.57%)
Jun 11, 2003	35.67	36.70	35.61	36.70	43,100	+0.15(+0.41%)
Jun 10, 2003	34.58	36.79	34.58	36.55	28,600	+2.10(+6.10%)
Jun 09, 2003	34.72	34.80	33.90	34.45	22,800	-0.27(-0.78%)
Jun 06, 2003	35.90	36.13	34.59	34.72	25,200	-0.69(-1.95%)
Jun 05, 2003	36.50	36.50	35.34	35.41	20,400	-1.19(-3.25%)
Jun 04, 2003	35.40	37.05	35.40	36.60	17,100	+1.13(+3.19%)
Jun 03, 2003	34.00	35.47	33.98	35.47	15,800	+0.74(+2.13%)
Jun 02, 2003	35.68	35.68	34.41	34.73	22,500	-0.68(-1.92%)
May 30, 2003	36.26	36.50	35.33	35.41	51,800	-1.00(-2.75%)
May 29, 2003	36.80	37.00	36.27	36.41	7,900	-0.39(-1.06%)
May 28, 2003	37.79	38.38	36.30	36.80	31,200	-1.19(-3.13%)
May 27, 2003	37.10	38.17	37.10	37.99	21,400	+0.98(+2.65%)
May 23, 2003	36.11	37.01	35.91	37.01	13,700	+0.48(+1.31%)
May 22, 2003	35.43	36.73	35.43	36.53	28,500	+1.21(+3.43%)
May 21, 2003	35.18	35.37	35.18	35.32	3,900	-0.02(-0.05%)
May 20, 2003	35.21	35.34	34.05	35.34	19,700	+0.18(+0.51%)
May 19, 2003	34.47	35.21	34.30	35.16	7,000	+0.05(+0.14%)
May 16, 2003	34.17	35.12	34.17	35.11	22,300	+0.49(+1.42%)
May 15, 2003	33.92	34.90	33.91	34.62	10,800	+0.51(+1.49%)
May 14, 2003	34.07	34.94	34.00	34.11	26,300	-0.27(-0.78%)
May 13, 2003	34.86	34.86	34.20	34.38	11,500	-0.37(-1.06%)
May 12, 2003	34.56	34.80	34.15	34.75	15,000	+0.25(+0.72%)
May 09, 2003	34.10	34.63	33.83	34.50	17,000	+0.33(+0.97%)
May 08, 2003	35.11	35.11	34.17	34.17	21,400	-0.94(-2.68%)
May 07, 2003	35.50	35.55	35.11	35.11	22,900	-0.36(-1.01%)
May 06, 2003	35.50	35.50	35.12	35.47	21,700	+0.48(+1.37%)
May 05, 2003	35.80	35.80	34.75	34.99	23,400	-0.51(-1.44%)
May 02, 2003	34.80	35.88	34.61	35.50	20,800	+0.15(+0.42%)

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.