Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	67.04	67.92	66.35	66.42	5,430,619	+0.14(+0.22%)
Jul 30, 2003	66.35	66.58	65.64	66.28	4,337,542	+0.09(+0.14%)
Jul 29, 2003	65.93	66.96	65.54	66.19	5,238,688	+0.25(+0.38%)
Jul 28, 2003	65.90	66.54	65.77	65.93	2,901,140	+0.06(+0.09%)
Jul 25, 2003	65.07	66.15	64.60	65.87	3,969,029	+0.78(+1.19%)
Jul 24, 2003	66.22	66.39	65.10	65.10	3,796,382	-0.53(-0.81%)
Jul 23, 2003	65.78	65.87	65.00	65.63	3,172,048	-0.05(-0.07%)
Jul 22, 2003	65.52	66.17	64.95	65.68	4,256,729	+0.35(+0.54%)
Jul 21, 2003	66.77	66.84	64.94	65.33	3,909,468	-1.52(-2.27%)
Jul 18, 2003	65.89	66.85	65.38	66.84	3,869,324	+0.95(+1.45%)
Jul 17, 2003	66.28	66.32	65.45	65.89	4,112,551	-0.62(-0.94%)
Jul 16, 2003	67.65	67.65	66.14	66.51	4,650,693	-0.58(-0.86%)
Jul 15, 2003	68.79	68.80	66.96	67.09	6,792,242	-1.08(-1.59%)
Jul 14, 2003	66.57	68.87	66.57	68.18	7,243,012	+1.62(+2.43%)
Jul 11, 2003	66.31	67.04	66.02	66.56	3,972,833	+0.59(+0.89%)
Jul 10, 2003	67.25	67.25	65.55	65.97	4,780,440	-1.28(-1.90%)
Jul 09, 2003	67.13	67.57	66.75	67.25	5,748,624	+0.13(+0.19%)
Jul 08, 2003	66.89	67.38	66.39	67.12	5,240,918	+0.24(+0.36%)
Jul 07, 2003	65.33	67.24	65.25	66.88	5,717,007	+2.32(+3.59%)
Jul 03, 2003	63.47	64.96	63.47	64.56	3,723,965	-0.53(-0.82%)
Jul 02, 2003	65.03	65.70	64.48	65.10	7,195,521	-0.34(-0.52%)
Jul 01, 2003	63.84	65.44	62.78	65.44	8,085,647	+1.60(+2.51%)
Jun 30, 2003	63.34	63.84	62.66	63.84	7,513,526	+1.04(+1.66%)
Jun 27, 2003	64.15	64.49	62.54	62.79	6,762,987	-1.35(-2.10%)
Jun 26, 2003	64.79	65.25	63.50	64.14	8,437,237	-0.48(-0.74%)
Jun 25, 2003	65.45	65.86	64.50	64.62	9,444,909	-1.39(-2.10%)
Jun 24, 2003	65.40	66.36	65.29	66.01	5,072,995	+1.01(+1.55%)
Jun 23, 2003	65.74	65.74	64.49	65.00	4,609,499	-0.74(-1.12%)
Jun 20, 2003	66.13	66.62	65.56	65.74	4,975,520	+0.25(+0.38%)
Jun 19, 2003	67.76	68.03	65.13	65.49	7,224,252	-2.27(-3.35%)
Jun 18, 2003	68.68	68.92	67.38	67.76	7,350,982	-1.98(-2.84%)
Jun 17, 2003	69.75	70.11	69.14	69.75	5,126,389	+0.00(+0.00%)
Jun 16, 2003	68.60	69.75	68.27	69.75	6,415,071	+1.78(+2.61%)
Jun 13, 2003	68.87	69.14	67.70	67.97	6,027,010	-0.90(-1.31%)
Jun 12, 2003	68.40	68.98	67.97	68.87	6,051,674	+0.47(+0.68%)
Jun 11, 2003	67.61	68.52	67.28	68.40	6,861,642	+0.79(+1.17%)
Jun 10, 2003	67.00	67.76	66.50	67.61	6,118,449	+0.88(+1.33%)
Jun 09, 2003	67.31	67.61	66.39	66.73	6,503,755	-0.88(-1.31%)
Jun 06, 2003	67.27	68.22	66.70	67.61	11,873,240	+1.07(+1.60%)
Jun 05, 2003	64.45	66.69	64.45	66.54	7,833,893	+1.56(+2.40%)
Jun 04, 2003	62.93	65.24	62.92	64.98	6,117,794	+1.72(+2.71%)
Jun 03, 2003	63.65	63.96	63.05	63.27	5,572,173	-0.41(-0.65%)
Jun 02, 2003	62.12	64.39	62.12	63.68	9,382,200	+1.55(+2.50%)
May 30, 2003	60.87	62.25	60.85	62.12	5,050,955	+1.46(+2.40%)
May 29, 2003	60.91	61.80	60.46	60.67	6,613,955	-0.24(-0.39%)
May 28, 2003	59.82	60.90	59.80	60.90	6,227,337	+1.08(+1.81%)
May 27, 2003	58.05	60.02	57.34	59.82	5,373,551	+1.78(+3.06%)
May 23, 2003	57.95	58.33	57.82	58.05	2,692,679	+0.09(+0.16%)
May 22, 2003	57.44	58.22	57.38	57.95	4,189,953	+0.71(+1.24%)
May 21, 2003	56.71	57.35	56.18	57.25	4,256,073	+0.50(+0.87%)
May 20, 2003	56.71	57.02	55.81	56.75	5,834,685	+0.08(+0.13%)
May 19, 2003	58.46	58.46	56.67	56.67	5,223,470	-1.79(-3.06%)
May 16, 2003	57.32	58.62	57.32	58.46	5,848,460	+0.46(+0.79%)
May 15, 2003	56.90	58.08	56.90	58.01	5,665,450	+0.88(+1.53%)
May 14, 2003	57.17	57.44	56.67	57.13	4,505,466	+0.00(+0.00%)
May 13, 2003	56.83	57.86	56.83	57.13	5,317,664	-0.41(-0.72%)
May 12, 2003	57.17	57.93	56.59	57.54	5,110,121	+0.37(+0.65%)
May 09, 2003	56.45	57.19	56.42	57.17	5,050,299	+0.72(+1.27%)
May 08, 2003	58.85	58.85	56.41	56.45	9,343,761	-2.39(-4.07%)
May 07, 2003	58.25	59.36	58.12	58.85	4,890,903	+0.00(+0.00%)
May 06, 2003	58.30	59.39	57.94	58.85	5,050,955	+0.54(+0.93%)
May 05, 2003	58.39	58.83	57.89	58.30	4,655,547	-0.08(-0.14%)
May 02, 2003	57.42	58.68	56.42	58.39	5,420,124	+0.97(+1.69%)

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.