Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	41.95	42.17	40.94	41.25	5,203,607	-0.44(-1.07%)
Jul 30, 2003	40.82	41.73	40.74	41.70	5,642,840	+1.05(+2.57%)
Jul 29, 2003	41.71	41.82	40.61	40.65	5,722,164	-1.09(-2.61%)
Jul 28, 2003	42.10	42.34	41.52	41.74	3,812,967	-0.46(-1.08%)
Jul 25, 2003	41.87	42.23	38.76	42.20	3,328,406	+0.33(+0.79%)
Jul 24, 2003	42.04	42.76	41.82	41.87	6,879,142	+0.47(+1.14%)
Jul 23, 2003	41.40	41.70	40.78	41.40	3,560,631	+0.11(+0.27%)
Jul 22, 2003	41.48	41.70	40.76	41.28	4,206,713	-0.16(-0.38%)
Jul 21, 2003	42.09	42.09	40.98	41.44	3,499,024	-0.65(-1.55%)
Jul 18, 2003	41.86	42.17	41.16	42.09	4,414,200	+0.23(+0.55%)
Jul 17, 2003	41.65	42.61	41.52	41.86	6,953,358	+0.36(+0.88%)
Jul 16, 2003	41.51	41.67	40.93	41.50	3,631,017	+0.25(+0.61%)
Jul 15, 2003	42.28	42.37	41.17	41.25	6,331,217	-0.95(-2.26%)
Jul 14, 2003	42.86	42.89	42.00	42.20	3,596,223	-0.06(-0.15%)
Jul 11, 2003	42.00	42.47	41.73	42.26	4,139,519	+0.23(+0.55%)
Jul 10, 2003	42.35	42.39	41.74	42.03	4,638,126	-0.52(-1.22%)
Jul 09, 2003	43.11	43.22	42.35	42.55	6,819,450	-0.79(-1.82%)
Jul 08, 2003	43.45	43.49	42.93	43.34	4,759,745	-0.73(-1.65%)
Jul 07, 2003	43.55	44.13	43.55	44.06	4,644,670	+0.66(+1.53%)
Jul 03, 2003	43.61	43.83	43.24	43.40	2,881,032	-0.21(-0.49%)
Jul 02, 2003	43.72	43.85	43.36	43.61	4,332,801	-0.11(-0.24%)
Jul 01, 2003	43.17	43.79	42.62	43.72	6,300,733	+0.51(+1.17%)
Jun 30, 2003	42.70	43.58	42.70	43.21	7,549,962	+0.53(+1.25%)
Jun 27, 2003	42.29	42.86	42.22	42.68	9,556,040	-0.88(-2.03%)
Jun 26, 2003	42.57	43.56	42.14	43.56	6,004,186	+1.12(+2.63%)
Jun 25, 2003	42.98	43.81	42.23	42.45	5,176,314	-0.57(-1.33%)
Jun 24, 2003	42.37	43.39	42.27	43.02	7,524,266	+1.00(+2.37%)
Jun 23, 2003	42.84	42.84	41.55	42.02	6,028,606	-0.91(-2.13%)
Jun 20, 2003	42.48	43.20	42.23	42.94	8,108,102	+0.71(+1.68%)
Jun 19, 2003	43.23	43.24	42.15	42.23	6,272,323	-1.00(-2.32%)
Jun 18, 2003	43.73	44.22	42.96	43.23	9,986,495	-0.52(-1.19%)
Jun 17, 2003	42.92	44.74	42.92	43.75	14,921,327	+1.24(+2.92%)
Jun 16, 2003	41.32	42.62	41.18	42.51	9,293,809	+1.65(+4.05%)
Jun 13, 2003	40.27	41.04	39.87	40.86	8,364,906	+0.72(+1.80%)
Jun 12, 2003	39.72	40.40	39.50	40.14	9,005,562	+0.55(+1.38%)
Jun 11, 2003	38.69	39.72	38.65	39.59	12,082,111	+1.85(+4.91%)
Jun 10, 2003	37.59	37.78	37.10	37.74	3,821,905	+0.16(+0.43%)
Jun 09, 2003	38.31	38.41	37.44	37.57	3,764,926	-0.76(-1.98%)
Jun 06, 2003	38.85	39.54	38.16	38.33	6,560,889	-0.34(-0.87%)
Jun 05, 2003	37.47	38.72	36.95	38.67	6,480,289	+0.96(+2.56%)
Jun 04, 2003	37.17	37.97	37.00	37.71	4,767,725	+0.36(+0.97%)
Jun 03, 2003	36.43	37.39	36.43	37.34	8,444,550	+0.91(+2.49%)
Jun 02, 2003	37.96	37.97	36.32	36.43	7,887,527	-1.02(-2.71%)
May 30, 2003	36.78	37.46	36.58	37.45	6,083,510	+0.97(+2.66%)
May 29, 2003	36.78	37.27	36.35	36.48	4,970,583	-0.30(-0.82%)
May 28, 2003	37.04	37.53	36.72	36.78	6,278,707	-0.38(-1.01%)
May 27, 2003	36.18	37.16	35.53	37.15	11,064,309	+0.75(+2.07%)
May 23, 2003	35.93	36.50	35.41	36.40	8,741,894	+0.23(+0.64%)
May 22, 2003	36.53	36.53	35.86	36.17	9,164,688	-0.36(-0.98%)
May 21, 2003	36.56	37.12	36.10	36.53	10,628,587	-0.03(-0.09%)
May 20, 2003	37.66	37.72	36.18	36.56	13,177,002	-1.50(-3.95%)
May 19, 2003	38.23	39.59	37.56	38.06	10,872,304	-1.74(-4.38%)
May 16, 2003	40.07	40.15	39.66	39.80	4,117,015	-0.39(-0.97%)
May 15, 2003	40.10	40.19	39.67	40.19	4,341,579	+0.26(+0.64%)
May 14, 2003	40.16	40.22	39.41	39.94	3,731,090	-0.04(-0.09%)
May 13, 2003	40.10	40.25	39.63	39.97	3,822,064	-0.36(-0.89%)
May 12, 2003	39.97	40.36	39.82	40.33	4,827,258	+0.14(+0.34%)
May 09, 2003	40.04	40.51	40.04	40.19	5,148,064	+0.15(+0.38%)
May 08, 2003	40.33	40.33	39.67	40.04	4,890,142	-0.28(-0.70%)
May 07, 2003	40.09	40.34	39.80	40.32	5,418,276	+0.23(+0.58%)
May 06, 2003	40.04	40.35	39.75	40.09	4,379,406	+0.03(+0.06%)
May 05, 2003	40.27	40.66	39.75	40.07	4,948,239	-0.18(-0.45%)
May 02, 2003	40.17	40.41	39.54	40.25	4,659,194	+0.08(+0.19%)

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.