Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	73.63	74.34	72.94	73.20	80,282,104	+0.17(+0.23%)
Jul 30, 2003	73.35	73.49	72.86	73.03	38,602,648	-0.18(-0.24%)
Jul 29, 2003	73.75	73.84	72.67	73.20	72,743,584	-0.34(-0.46%)
Jul 28, 2003	73.92	74.37	73.40	73.54	46,734,016	-0.27(-0.37%)
Jul 25, 2003	72.66	73.86	72.20	73.81	58,836,224	+1.28(+1.77%)
Jul 24, 2003	73.64	73.89	72.44	72.53	55,912,036	-0.55(-0.76%)
Jul 23, 2003	73.06	73.24	72.38	73.08	50,651,624	+0.05(+0.07%)
Jul 22, 2003	72.68	73.21	72.11	73.03	67,908,192	+0.66(+0.91%)
Jul 21, 2003	73.24	73.27	72.06	72.38	47,719,428	-0.91(-1.24%)
Jul 18, 2003	72.92	73.50	72.51	73.28	48,484,048	+0.74(+1.03%)
Jul 17, 2003	73.02	73.56	72.29	72.54	66,438,968	-1.05(-1.42%)
Jul 16, 2003	74.24	74.29	73.08	73.59	54,610,512	-0.43(-0.59%)
Jul 15, 2003	74.66	74.72	73.61	74.02	86,405,312	-0.16(-0.22%)
Jul 14, 2003	74.53	75.04	73.59	74.18	57,244,248	+0.36(+0.49%)
Jul 11, 2003	73.20	73.98	73.20	73.82	54,310,556	+0.69(+0.95%)
Jul 10, 2003	73.53	73.67	72.64	73.13	67,690,792	-0.94(-1.27%)
Jul 09, 2003	74.32	74.68	73.67	74.07	49,741,712	-0.42(-0.56%)
Jul 08, 2003	74.01	74.59	73.77	74.49	45,026,760	+0.33(+0.45%)
Jul 07, 2003	73.39	74.31	73.39	74.16	42,681,164	+1.44(+1.98%)
Jul 03, 2003	72.96	73.53	72.10	72.72	41,915,460	-0.76(-1.03%)
Jul 02, 2003	72.74	73.49	72.59	73.47	47,066,832	+0.91(+1.26%)
Jul 01, 2003	71.62	72.80	71.02	72.56	69,819,808	+0.66(+0.92%)
Jun 30, 2003	72.33	72.67	71.78	71.90	45,821,660	-0.02(-0.03%)
Jun 27, 2003	72.72	73.05	71.86	71.92	73,594,024	-0.84(-1.15%)
Jun 26, 2003	72.01	72.89	71.41	72.76	45,559,456	+0.94(+1.30%)
Jun 25, 2003	72.56	73.23	71.83	71.83	64,994,052	-0.73(-1.00%)
Jun 24, 2003	72.33	72.97	72.19	72.55	49,206,572	+0.07(+0.10%)
Jun 23, 2003	73.24	73.39	72.11	72.48	46,635,708	-0.75(-1.03%)
Jun 20, 2003	73.93	74.01	73.22	73.23	56,426,400	-0.43(-0.58%)
Jun 19, 2003	74.85	74.92	73.53	73.66	59,163,604	-1.14(-1.53%)
Jun 18, 2003	74.59	75.22	74.38	74.80	48,275,476	-0.07(-0.09%)
Jun 17, 2003	75.17	75.25	74.55	74.87	50,002,968	+0.00(+0.00%)
Jun 16, 2003	73.61	74.90	73.50	74.87	49,456,692	+1.55(+2.11%)
Jun 13, 2003	74.09	74.20	72.87	73.32	66,048,172	-0.77(-1.04%)
Jun 12, 2003	74.20	74.31	73.36	74.09	49,550,796	+0.23(+0.31%)
Jun 11, 2003	73.03	73.93	72.69	73.87	51,113,032	+0.77(+1.06%)
Jun 10, 2003	72.51	73.10	72.31	73.09	40,899,496	+0.74(+1.02%)
Jun 09, 2003	72.74	72.98	72.00	72.36	51,118,192	-0.74(-1.02%)
Jun 06, 2003	73.94	74.68	73.00	73.10	82,017,200	-0.29(-0.39%)
Jun 05, 2003	72.60	73.39	72.37	73.39	63,049,032	+0.36(+0.49%)
Jun 04, 2003	71.92	73.17	71.85	73.03	67,138,272	+1.04(+1.44%)
Jun 03, 2003	71.55	72.05	71.32	71.99	53,711,192	+0.29(+0.41%)
Jun 02, 2003	71.83	72.50	71.19	71.69	68,860,200	+0.29(+0.41%)
May 30, 2003	70.62	71.50	70.37	71.40	71,351,360	+1.13(+1.60%)
May 29, 2003	70.61	71.30	70.02	70.27	69,227,368	-0.18(-0.26%)
May 28, 2003	70.59	71.04	70.28	70.46	51,262,668	+0.20(+0.28%)
May 27, 2003	68.71	70.58	68.62	70.26	59,392,816	+1.21(+1.75%)
May 23, 2003	68.88	69.21	68.59	69.05	35,520,132	+0.14(+0.20%)
May 22, 2003	68.45	69.26	68.25	68.91	52,229,204	+0.68(+0.99%)
May 21, 2003	67.83	68.40	67.69	68.23	67,703,152	+0.14(+0.21%)
May 20, 2003	68.36	68.51	67.46	68.09	75,304,544	-0.14(-0.21%)
May 19, 2003	69.34	69.88	68.00	68.23	58,717,680	-1.63(-2.34%)
May 16, 2003	69.88	70.29	69.42	69.87	52,841,064	-0.18(-0.25%)
May 15, 2003	69.88	70.21	69.41	70.04	59,664,932	+0.44(+0.63%)
May 14, 2003	70.03	70.14	69.16	69.60	43,773,712	-0.15(-0.21%)
May 13, 2003	69.62	70.10	69.42	69.75	53,363,168	-0.13(-0.18%)
May 12, 2003	68.86	70.05	68.70	69.87	48,460,284	+0.85(+1.23%)
May 09, 2003	68.36	69.08	68.20	69.03	45,697,552	+0.94(+1.38%)
May 08, 2003	68.14	68.74	67.96	68.08	55,367,256	-0.69(-1.01%)
May 07, 2003	68.80	69.33	68.47	68.78	56,274,452	-0.38(-0.55%)
May 06, 2003	68.52	69.51	68.49	69.16	60,544,024	+0.65(+0.95%)
May 05, 2003	68.84	69.06	68.12	68.51	48,145,120	-0.13(-0.19%)
May 02, 2003	67.43	68.84	67.38	68.64	68,219,552	+0.96(+1.43%)

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.