Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	28.86	29.05	28.10	28.15	2,407,324	-0.71(-2.48%)
Jul 30, 2003	29.21	29.29	28.82	28.87	1,345,483	-0.12(-0.40%)
Jul 29, 2003	28.67	29.21	28.51	28.98	1,001,728	+0.17(+0.59%)
Jul 28, 2003	28.71	28.98	28.44	28.81	856,134	+0.07(+0.24%)
Jul 25, 2003	28.13	28.90	28.05	28.74	1,283,290	+0.38(+1.36%)
Jul 24, 2003	29.59	29.90	28.28	28.36	2,181,710	-1.32(-4.45%)
Jul 23, 2003	29.59	29.78	29.34	29.68	671,766	+0.17(+0.57%)
Jul 22, 2003	28.94	29.78	28.88	29.51	1,519,833	+0.73(+2.54%)
Jul 21, 2003	28.63	28.88	28.36	28.78	1,150,186	+0.08(+0.27%)
Jul 18, 2003	28.86	28.89	28.61	28.71	1,101,394	-0.02(-0.08%)
Jul 17, 2003	29.14	29.26	28.65	28.73	993,401	-0.34(-1.16%)
Jul 16, 2003	29.57	29.67	28.90	29.07	793,680	-0.32(-1.07%)
Jul 15, 2003	29.71	29.86	29.21	29.38	1,247,119	-0.12(-0.39%)
Jul 14, 2003	29.90	29.96	29.35	29.50	757,249	-0.05(-0.18%)
Jul 11, 2003	29.44	29.73	29.36	29.55	1,368,253	-0.04(-0.13%)
Jul 10, 2003	29.51	29.63	29.05	29.59	1,349,256	-0.12(-0.39%)
Jul 09, 2003	30.49	30.64	29.59	29.71	1,929,424	-0.94(-3.06%)
Jul 08, 2003	30.55	30.70	30.29	30.64	1,160,465	+0.09(+0.30%)
Jul 07, 2003	30.43	30.60	30.20	30.55	1,175,948	+0.18(+0.61%)
Jul 03, 2003	30.60	30.74	30.20	30.37	503,401	-0.38(-1.23%)
Jul 02, 2003	30.34	30.74	30.17	30.74	1,479,238	+0.55(+1.81%)
Jul 01, 2003	29.93	30.24	29.37	30.20	1,586,710	+0.34(+1.13%)
Jun 30, 2003	29.45	30.28	29.45	29.86	2,050,818	+0.27(+0.91%)
Jun 27, 2003	29.64	29.78	29.28	29.59	1,427,454	+0.03(+0.10%)
Jun 26, 2003	28.86	29.62	28.64	29.56	1,177,119	+0.65(+2.23%)
Jun 25, 2003	28.82	29.08	28.69	28.91	2,071,115	+0.01(+0.03%)
Jun 24, 2003	28.81	29.17	28.74	28.91	1,117,918	+0.12(+0.43%)
Jun 23, 2003	28.94	29.13	28.32	28.78	2,209,814	-0.26(-0.90%)
Jun 20, 2003	29.67	29.80	29.01	29.04	2,856,079	-0.46(-1.56%)
Jun 19, 2003	31.03	31.03	29.36	29.51	2,475,372	-1.53(-4.93%)
Jun 18, 2003	31.04	31.10	30.90	31.03	1,757,156	-0.01(-0.02%)
Jun 17, 2003	30.97	31.13	30.81	31.04	1,578,123	+0.14(+0.45%)
Jun 16, 2003	30.93	31.01	30.82	30.90	1,354,201	+0.05(+0.17%)
Jun 13, 2003	31.01	31.13	30.74	30.85	1,111,022	-0.01(-0.02%)
Jun 12, 2003	30.87	30.97	30.70	30.86	1,039,981	+0.00(+0.00%)
Jun 11, 2003	30.86	31.01	30.74	30.86	1,723,457	-0.04(-0.12%)
Jun 10, 2003	30.39	31.01	30.33	30.90	947,602	+0.50(+1.64%)
Jun 09, 2003	30.67	30.87	30.29	30.40	964,386	-0.49(-1.59%)
Jun 06, 2003	31.20	31.24	30.73	30.89	1,475,204	-0.18(-0.59%)
Jun 05, 2003	30.90	31.07	30.50	31.07	1,048,178	+0.02(+0.07%)
Jun 04, 2003	30.87	31.35	30.69	31.05	1,254,665	+0.12(+0.37%)
Jun 03, 2003	30.98	31.28	30.77	30.93	1,341,710	-0.05(-0.15%)
Jun 02, 2003	30.74	31.26	30.47	30.98	2,079,182	+0.24(+0.78%)
May 30, 2003	30.03	30.74	29.97	30.74	1,860,985	+0.61(+2.04%)
May 29, 2003	29.86	30.44	29.51	30.13	2,370,112	+0.38(+1.29%)
May 28, 2003	29.59	29.93	29.28	29.74	1,204,052	+0.16(+0.55%)
May 27, 2003	28.67	29.58	28.65	29.58	1,002,899	+0.61(+2.10%)
May 23, 2003	29.01	29.12	28.73	28.98	606,450	-0.18(-0.63%)
May 22, 2003	29.10	29.38	28.78	29.16	1,075,502	+0.00(+0.00%)
May 21, 2003	28.05	29.16	28.01	29.16	1,933,327	+1.07(+3.80%)
May 20, 2003	28.36	28.36	27.71	28.09	1,162,416	+0.09(+0.33%)
May 19, 2003	28.43	28.56	27.92	28.00	1,078,885	-0.50(-1.75%)
May 16, 2003	28.99	28.99	28.36	28.50	1,537,138	-0.49(-1.70%)
May 15, 2003	28.78	29.08	28.52	28.99	1,088,123	+0.15(+0.53%)
May 14, 2003	28.82	28.94	28.55	28.84	1,310,223	+0.13(+0.46%)
May 13, 2003	28.74	28.84	28.51	28.71	1,384,777	-0.33(-1.14%)
May 12, 2003	28.42	29.04	28.33	29.04	2,169,220	+0.68(+2.38%)
May 09, 2003	28.28	28.72	27.96	28.36	1,246,859	+0.31(+1.10%)
May 08, 2003	28.05	28.28	27.85	28.05	1,775,372	+0.00(+0.00%)
May 07, 2003	27.75	28.05	27.44	28.05	1,878,811	+0.25(+0.88%)
May 06, 2003	27.59	27.81	27.44	27.81	1,656,450	+0.14(+0.50%)
May 05, 2003	27.45	27.75	27.40	27.67	1,080,576	+0.28(+1.04%)
May 02, 2003	27.02	27.67	26.87	27.38	937,453	+0.37(+1.37%)

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.