Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	44.81	45.25	44.59	44.69	281,900	-0.12(-0.27%)
Jul 30, 2003	45.05	45.08	44.63	44.81	179,300	-0.09(-0.20%)
Jul 29, 2003	45.11	45.45	44.50	44.90	253,000	-0.22(-0.49%)
Jul 28, 2003	44.55	45.52	44.21	45.12	427,200	+0.52(+1.17%)
Jul 25, 2003	44.01	44.80	43.70	44.60	319,900	+0.79(+1.80%)
Jul 24, 2003	43.55	44.55	43.40	43.81	295,600	+0.36(+0.83%)
Jul 23, 2003	43.65	43.72	43.01	43.45	313,900	-0.05(-0.11%)
Jul 22, 2003	43.43	43.61	42.77	43.50	406,700	+0.21(+0.49%)
Jul 21, 2003	43.45	43.50	42.95	43.29	315,300	-0.31(-0.71%)
Jul 18, 2003	43.25	43.80	43.13	43.60	381,600	+0.54(+1.25%)
Jul 17, 2003	43.15	43.30	42.98	43.06	264,500	-0.19(-0.44%)
Jul 16, 2003	43.43	43.67	43.06	43.25	280,500	+0.02(+0.05%)
Jul 15, 2003	43.70	43.80	43.23	43.23	315,000	-0.50(-1.14%)
Jul 14, 2003	44.00	44.26	43.67	43.73	348,900	-0.17(-0.39%)
Jul 11, 2003	44.85	44.95	43.80	43.90	548,700	-0.95(-2.12%)
Jul 10, 2003	45.18	45.18	44.50	44.85	367,300	-0.33(-0.73%)
Jul 09, 2003	45.91	45.91	45.05	45.18	809,900	-0.73(-1.59%)
Jul 08, 2003	46.80	46.89	45.40	45.91	1,125,600	-2.66(-5.48%)
Jul 07, 2003	47.68	48.65	47.68	48.57	176,700	+0.88(+1.85%)
Jul 03, 2003	47.43	47.80	47.30	47.69	136,900	+0.06(+0.13%)
Jul 02, 2003	47.20	47.70	47.01	47.63	167,000	+0.63(+1.34%)
Jul 01, 2003	46.90	47.03	46.30	47.00	182,600	+0.20(+0.43%)
Jun 30, 2003	47.22	47.27	46.62	46.80	246,400	-0.37(-0.78%)
Jun 27, 2003	47.88	47.88	46.85	47.17	245,900	-0.51(-1.07%)
Jun 26, 2003	46.49	47.76	46.32	47.68	292,100	+1.12(+2.41%)
Jun 25, 2003	46.99	47.30	46.56	46.56	172,800	-0.49(-1.04%)
Jun 24, 2003	46.37	47.40	46.21	47.05	319,200	+0.67(+1.44%)
Jun 23, 2003	47.31	47.31	45.65	46.38	566,700	-0.83(-1.76%)
Jun 20, 2003	47.69	48.05	47.21	47.21	259,800	-0.28(-0.59%)
Jun 19, 2003	47.90	48.15	47.37	47.49	137,400	-0.31(-0.65%)
Jun 18, 2003	48.12	48.12	47.56	47.80	191,700	-0.32(-0.67%)
Jun 17, 2003	48.20	48.30	47.85	48.12	145,100	-0.12(-0.25%)
Jun 16, 2003	47.35	48.24	47.04	48.24	161,000	+1.24(+2.64%)
Jun 13, 2003	47.90	47.90	46.91	47.00	148,000	-0.72(-1.51%)
Jun 12, 2003	47.47	47.87	46.90	47.72	163,600	+0.29(+0.61%)
Jun 11, 2003	46.78	47.43	46.54	47.43	166,400	+0.69(+1.48%)
Jun 10, 2003	46.50	46.90	46.42	46.74	184,300	+0.40(+0.86%)
Jun 09, 2003	46.85	46.85	46.18	46.34	135,500	-0.42(-0.90%)
Jun 06, 2003	47.04	47.48	46.75	46.76	239,600	-0.14(-0.30%)
Jun 05, 2003	46.65	47.25	46.40	46.90	228,300	+0.24(+0.51%)
Jun 04, 2003	45.90	46.80	45.76	46.66	257,400	+0.70(+1.52%)
Jun 03, 2003	46.10	46.24	45.61	45.96	206,200	-0.05(-0.11%)
Jun 02, 2003	45.98	47.00	45.90	46.01	365,400	+0.23(+0.50%)
May 30, 2003	45.13	45.95	44.90	45.78	208,100	+0.75(+1.67%)
May 29, 2003	45.83	46.00	45.00	45.03	156,200	-0.55(-1.21%)
May 28, 2003	46.00	46.00	45.19	45.58	267,400	-0.24(-0.52%)
May 27, 2003	44.87	45.88	44.59	45.82	238,600	+0.84(+1.87%)
May 23, 2003	45.25	45.25	44.80	44.98	213,400	-0.37(-0.82%)
May 22, 2003	45.10	45.64	44.80	45.35	266,200	+0.59(+1.32%)
May 21, 2003	44.83	44.92	44.14	44.76	204,500	-0.17(-0.38%)
May 20, 2003	45.42	45.76	44.50	44.93	385,000	-0.39(-0.86%)
May 19, 2003	46.30	46.30	45.15	45.32	219,500	-1.11(-2.39%)
May 16, 2003	46.40	46.58	45.90	46.43	177,700	-0.10(-0.21%)
May 15, 2003	46.50	46.68	46.20	46.53	219,600	+0.21(+0.45%)
May 14, 2003	46.85	46.86	46.22	46.32	250,900	-0.51(-1.09%)
May 13, 2003	47.28	47.29	46.44	46.83	227,900	-0.65(-1.37%)
May 12, 2003	46.78	47.49	46.64	47.48	206,700	+0.68(+1.45%)
May 09, 2003	45.90	46.80	45.75	46.80	261,600	+1.05(+2.30%)
May 08, 2003	45.81	46.25	45.60	45.75	180,900	-0.31(-0.67%)
May 07, 2003	46.17	46.33	45.66	46.06	170,100	-0.10(-0.22%)
May 06, 2003	45.93	46.44	45.70	46.16	204,900	+0.33(+0.72%)
May 05, 2003	46.20	46.30	45.50	45.83	167,500	-0.32(-0.69%)
May 02, 2003	45.40	46.40	45.40	46.15	245,600	+0.41(+0.90%)

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.