Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	55.82	55.83	54.84	55.32	7,056,522	-0.83(-1.48%)
Jul 30, 2003	55.85	56.50	55.74	56.16	2,943,816	+0.63(+1.13%)
Jul 29, 2003	56.14	56.92	55.53	55.53	3,207,551	-0.77(-1.36%)
Jul 28, 2003	56.85	56.88	56.29	56.30	1,901,920	-0.77(-1.34%)
Jul 25, 2003	57.34	57.77	56.96	57.06	1,909,417	-0.15(-0.27%)
Jul 24, 2003	57.29	57.41	57.06	57.22	1,051,191	-0.51(-0.88%)
Jul 23, 2003	57.89	58.06	57.63	57.73	2,061,151	+0.19(+0.34%)
Jul 22, 2003	57.34	57.60	56.98	57.53	2,364,318	+0.28(+0.49%)
Jul 21, 2003	58.36	58.43	57.12	57.25	1,900,571	-1.24(-2.12%)
Jul 18, 2003	58.46	58.67	58.32	58.49	825,839	-0.12(-0.20%)
Jul 17, 2003	58.25	58.72	58.15	58.61	1,344,913	-0.18(-0.31%)
Jul 16, 2003	58.30	59.17	58.13	58.79	1,807,311	+0.33(+0.57%)
Jul 15, 2003	59.72	59.93	58.29	58.46	4,754,576	-1.40(-2.34%)
Jul 14, 2003	60.48	60.61	59.78	59.86	698,545	-0.69(-1.15%)
Jul 11, 2003	60.23	60.55	60.17	60.55	583,995	+0.29(+0.48%)
Jul 10, 2003	60.49	60.53	60.11	60.27	1,076,530	-0.02(-0.03%)
Jul 09, 2003	60.38	60.49	60.10	60.29	405,423	+0.19(+0.32%)
Jul 08, 2003	60.31	60.35	59.78	60.09	584,145	+0.05(+0.09%)
Jul 07, 2003	60.21	60.42	60.04	60.04	697,795	-0.39(-0.64%)
Jul 03, 2003	61.16	61.17	60.43	60.43	838,284	-0.88(-1.44%)
Jul 02, 2003	60.83	61.41	60.77	61.31	507,978	+0.15(+0.25%)
Jul 01, 2003	61.46	61.69	61.03	61.15	673,206	-0.54(-0.88%)
Jun 30, 2003	61.31	61.71	61.15	61.69	812,495	+0.29(+0.47%)
Jun 27, 2003	61.73	61.73	61.06	61.41	1,103,368	-0.22(-0.36%)
Jun 26, 2003	62.19	62.19	61.44	61.63	2,134,769	-0.84(-1.35%)
Jun 25, 2003	63.64	63.69	62.33	62.47	1,503,544	-1.01(-1.60%)
Jun 24, 2003	62.79	63.48	62.70	63.48	439,158	+0.58(+0.92%)
Jun 23, 2003	62.57	62.98	62.38	62.90	1,229,313	+0.37(+0.60%)
Jun 20, 2003	62.63	62.73	62.05	62.53	842,182	-0.23(-0.37%)
Jun 19, 2003	62.67	63.01	62.36	62.76	1,226,015	-0.12(-0.19%)
Jun 18, 2003	63.40	63.40	62.83	62.88	985,969	-0.81(-1.28%)
Jun 17, 2003	64.01	64.05	63.63	63.69	1,036,947	-0.51(-0.79%)
Jun 16, 2003	65.03	65.14	64.20	64.20	1,183,433	-0.61(-0.95%)
Jun 13, 2003	64.65	64.88	64.53	64.81	717,287	+0.43(+0.67%)
Jun 12, 2003	64.10	64.51	64.03	64.38	472,893	+0.50(+0.78%)
Jun 11, 2003	64.19	64.43	63.83	63.88	949,985	-0.08(-0.13%)
Jun 10, 2003	63.41	63.98	63.41	63.96	801,850	+0.75(+1.19%)
Jun 09, 2003	63.16	63.28	62.87	63.21	423,115	+0.42(+0.67%)
Jun 06, 2003	62.49	62.79	62.28	62.79	415,019	+0.23(+0.36%)
Jun 05, 2003	63.49	63.61	62.56	62.56	1,230,813	-0.49(-0.78%)
Jun 04, 2003	63.00	63.17	62.73	63.05	590,892	+0.19(+0.30%)
Jun 03, 2003	62.53	63.08	62.50	62.87	583,845	+0.50(+0.80%)
Jun 02, 2003	62.61	62.61	62.09	62.37	717,587	-0.73(-1.15%)
May 30, 2003	62.99	63.19	62.67	63.09	1,082,827	-0.12(-0.19%)
May 29, 2003	62.89	63.23	62.74	63.21	762,117	+0.55(+0.87%)
May 28, 2003	62.63	62.79	62.23	62.67	1,095,272	-0.11(-0.17%)
May 27, 2003	63.77	63.83	62.77	62.77	1,269,046	-1.15(-1.81%)
May 23, 2003	63.87	64.17	63.79	63.93	1,035,448	+0.16(+0.25%)
May 22, 2003	63.43	63.83	63.29	63.77	863,923	+0.56(+0.89%)
May 21, 2003	62.86	63.80	62.77	63.21	2,698,223	-0.01(-0.01%)
May 20, 2003	62.13	63.21	62.11	63.21	909,503	+0.92(+1.48%)
May 19, 2003	62.77	62.85	62.11	62.29	1,226,165	-0.21(-0.34%)
May 16, 2003	62.35	62.53	61.99	62.51	1,055,389	+0.45(+0.73%)
May 15, 2003	61.76	62.41	61.76	62.05	1,214,920	+0.19(+0.31%)
May 14, 2003	61.25	62.01	61.11	61.86	2,138,817	+0.93(+1.53%)
May 13, 2003	60.63	60.94	60.58	60.93	341,551	+0.13(+0.22%)
May 12, 2003	60.79	60.82	60.51	60.79	546,811	+0.38(+0.63%)
May 09, 2003	60.23	60.44	60.16	60.41	164,928	+0.06(+0.10%)
May 08, 2003	60.43	60.63	60.21	60.35	655,813	+0.15(+0.24%)
May 07, 2003	60.03	60.25	59.91	60.21	460,149	+0.69(+1.17%)
May 06, 2003	59.25	59.63	59.04	59.51	390,729	+0.29(+0.50%)
May 05, 2003	58.90	59.27	58.83	59.22	116,499	+0.31(+0.53%)
May 02, 2003	59.40	59.41	58.87	58.91	347,098	-0.47(-0.79%)

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.