Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	49.61	50.24	49.12	49.20	14,746,604	-0.15(-0.30%)
Jul 30, 2003	49.21	49.41	48.68	49.35	10,183,993	+0.25(+0.51%)
Jul 29, 2003	49.60	49.68	48.38	49.10	11,526,402	-0.43(-0.86%)
Jul 28, 2003	48.90	49.69	48.54	49.53	10,021,713	+0.84(+1.72%)
Jul 25, 2003	48.63	48.78	47.93	48.69	12,924,410	+0.29(+0.60%)
Jul 24, 2003	49.63	49.87	48.34	48.40	12,415,697	-1.01(-2.04%)
Jul 23, 2003	50.00	50.00	48.55	49.41	17,917,556	+0.56(+1.15%)
Jul 22, 2003	49.26	49.76	48.63	48.85	15,787,454	-0.11(-0.22%)
Jul 21, 2003	49.92	49.95	48.54	48.95	12,954,467	-1.20(-2.39%)
Jul 18, 2003	50.24	50.35	49.80	50.15	9,933,376	+0.04(+0.07%)
Jul 17, 2003	50.36	51.02	49.85	50.12	11,939,581	-0.47(-0.92%)
Jul 16, 2003	50.82	51.02	49.83	50.58	9,902,331	-0.11(-0.22%)
Jul 15, 2003	50.39	51.29	50.31	50.70	17,662,566	+0.74(+1.49%)
Jul 14, 2003	49.68	50.49	49.64	49.95	11,431,292	+0.49(+0.99%)
Jul 11, 2003	49.60	49.92	49.25	49.46	8,507,710	+0.21(+0.42%)
Jul 10, 2003	49.05	49.66	49.02	49.26	9,094,176	-0.31(-0.63%)
Jul 09, 2003	49.50	49.89	49.20	49.57	13,487,875	-0.03(-0.06%)
Jul 08, 2003	48.85	49.61	48.75	49.60	12,097,628	+0.77(+1.57%)
Jul 07, 2003	47.51	49.11	47.48	48.83	14,127,964	+1.79(+3.81%)
Jul 03, 2003	47.27	47.62	46.73	47.04	7,294,278	-0.58(-1.22%)
Jul 02, 2003	46.93	47.71	46.87	47.62	14,865,623	+0.96(+2.05%)
Jul 01, 2003	46.41	46.94	45.86	46.66	12,425,716	-0.06(-0.14%)
Jun 30, 2003	46.00	47.64	45.47	46.73	14,762,408	+0.54(+1.17%)
Jun 27, 2003	47.02	47.17	46.18	46.19	9,889,490	-0.81(-1.71%)
Jun 26, 2003	45.78	47.10	45.74	47.00	13,511,299	+1.22(+2.67%)
Jun 25, 2003	46.23	46.77	45.54	45.77	12,482,444	-0.33(-0.71%)
Jun 24, 2003	45.47	46.54	45.37	46.10	14,781,882	+0.66(+1.45%)
Jun 23, 2003	46.09	46.59	44.77	45.44	13,003,998	-0.60(-1.31%)
Jun 20, 2003	46.01	46.38	45.23	46.04	24,026,202	+0.81(+1.80%)
Jun 19, 2003	46.37	46.69	45.08	45.23	20,740,524	-1.45(-3.11%)
Jun 18, 2003	47.12	47.48	46.12	46.68	15,305,694	-0.69(-1.45%)
Jun 17, 2003	47.84	47.86	47.10	47.37	11,492,817	-0.47(-0.98%)
Jun 16, 2003	46.49	47.83	46.40	47.83	14,152,235	+1.77(+3.85%)
Jun 13, 2003	46.20	46.48	45.79	46.06	9,364,267	-0.02(-0.05%)
Jun 12, 2003	46.57	46.66	45.63	46.08	11,656,650	-0.21(-0.46%)
Jun 11, 2003	45.50	46.39	45.23	46.30	14,832,965	+1.18(+2.61%)
Jun 10, 2003	44.68	45.20	44.39	45.12	11,253,631	+0.67(+1.50%)
Jun 09, 2003	44.79	45.39	44.26	44.45	12,272,608	-0.46(-1.03%)
Jun 06, 2003	46.71	46.77	44.82	44.91	18,962,218	-1.46(-3.15%)
Jun 05, 2003	45.71	46.49	45.35	46.37	14,169,451	+0.67(+1.47%)
Jun 04, 2003	45.06	45.71	44.93	45.70	11,248,127	+0.30(+0.67%)
Jun 03, 2003	44.91	45.50	44.65	45.40	11,425,365	+0.36(+0.80%)
Jun 02, 2003	46.09	46.56	44.68	45.03	20,229,272	-0.84(-1.84%)
May 30, 2003	45.17	45.99	45.07	45.88	11,954,398	+1.01(+2.24%)
May 29, 2003	45.14	45.98	44.57	44.87	15,586,509	-0.30(-0.67%)
May 28, 2003	45.21	45.35	44.79	45.18	12,000,401	+0.07(+0.16%)
May 27, 2003	43.72	45.35	43.59	45.11	23,132,110	+1.25(+2.86%)
May 23, 2003	43.84	44.11	43.31	43.85	8,980,298	+0.01(+0.02%)
May 22, 2003	42.89	44.33	42.85	43.84	13,315,152	+0.83(+1.93%)
May 21, 2003	42.63	43.32	42.44	43.01	13,506,784	-0.24(-0.55%)
May 20, 2003	42.82	43.30	42.70	43.25	15,148,212	+0.54(+1.26%)
May 19, 2003	44.56	44.73	42.49	42.71	21,902,732	-1.45(-3.27%)
May 16, 2003	44.45	44.82	44.07	44.16	9,435,670	-0.23(-0.51%)
May 15, 2003	43.97	44.55	43.84	44.38	9,431,719	+0.55(+1.26%)
May 14, 2003	43.93	44.00	43.44	43.83	10,342,463	+0.25(+0.57%)
May 13, 2003	43.86	44.27	43.58	43.58	10,593,362	-0.35(-0.79%)
May 12, 2003	43.40	44.17	43.04	43.93	11,990,523	+0.53(+1.22%)
May 09, 2003	42.94	43.55	42.62	43.40	13,492,955	+0.55(+1.27%)
May 08, 2003	42.08	43.21	42.06	42.85	16,946,698	+0.65(+1.54%)
May 07, 2003	42.99	43.09	42.12	42.20	32,098,862	-1.01(-2.33%)
May 06, 2003	44.21	44.27	42.85	43.21	26,226,298	-1.23(-2.77%)
May 05, 2003	44.68	45.35	44.44	44.44	11,445,968	-0.40(-0.89%)

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.