Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	69.55	69.68	69.09	69.19	12,822	+0.16(+0.24%)
Jul 30, 2003	69.64	69.64	69.03	69.03	11,113	-1.60(-2.26%)
Jul 29, 2003	70.90	70.99	70.09	70.63	28,088	-1.92(-2.65%)
Jul 28, 2003	72.76	73.07	72.55	72.55	7,205	-1.15(-1.56%)
Jul 25, 2003	73.82	73.99	72.89	73.70	7,205	+0.30(+0.41%)
Jul 24, 2003	74.20	74.29	73.39	73.39	7,693	-0.06(-0.08%)
Jul 23, 2003	73.89	74.14	73.25	73.45	5,373	-0.39(-0.53%)
Jul 22, 2003	73.82	73.86	73.58	73.84	8,548	+0.42(+0.57%)
Jul 21, 2003	73.59	73.67	73.18	73.43	14,898	-0.01(-0.01%)
Jul 18, 2003	73.17	73.43	73.17	73.43	1,709	+0.76(+1.05%)
Jul 17, 2003	72.68	73.09	72.35	72.67	17,463	+0.07(+0.09%)
Jul 16, 2003	72.71	73.01	72.58	72.61	5,617	-0.43(-0.59%)
Jul 15, 2003	73.43	73.58	72.47	73.04	13,433	+0.11(+0.16%)
Jul 14, 2003	73.50	73.59	72.92	72.93	7,449	-0.47(-0.64%)
Jul 11, 2003	73.43	73.63	72.95	73.39	41,765	+0.58(+0.80%)
Jul 10, 2003	72.60	73.45	72.58	72.81	15,020	+0.61(+0.84%)
Jul 09, 2003	72.67	72.73	72.08	72.21	12,456	-0.96(-1.31%)
Jul 08, 2003	72.92	73.16	72.63	73.16	9,159	-0.43(-0.58%)
Jul 07, 2003	72.93	73.65	72.93	73.59	11,113	+0.61(+0.84%)
Jul 03, 2003	73.71	73.71	72.98	72.98	6,838	-0.97(-1.31%)
Jul 02, 2003	74.02	74.23	73.70	73.94	10,380	-0.66(-0.88%)
Jul 01, 2003	73.94	74.61	73.70	74.60	17,097	+0.38(+0.51%)
Jun 30, 2003	74.90	75.04	74.22	74.22	12,700	-0.21(-0.29%)
Jun 27, 2003	74.93	74.97	74.43	74.43	6,594	-0.41(-0.55%)
Jun 26, 2003	74.73	74.99	74.61	74.84	6,350	+0.20(+0.27%)
Jun 25, 2003	74.66	75.40	74.56	74.64	12,822	+0.29(+0.39%)
Jun 24, 2003	74.35	74.76	74.19	74.35	15,143	-0.16(-0.22%)
Jun 23, 2003	75.00	75.00	74.21	74.52	24,180	-2.46(-3.19%)
Jun 20, 2003	77.32	77.57	76.36	76.97	25,034	+0.21(+0.28%)
Jun 19, 2003	76.97	77.42	76.24	76.76	21,004	-0.08(-0.11%)
Jun 18, 2003	77.22	77.44	76.48	76.84	28,332	-0.42(-0.54%)
Jun 17, 2003	77.46	77.83	77.05	77.26	20,394	+0.08(+0.11%)
Jun 16, 2003	77.10	77.37	76.77	77.18	29,553	+1.38(+1.81%)
Jun 13, 2003	76.28	76.28	75.69	75.80	31,751	+0.11(+0.14%)
Jun 12, 2003	75.33	75.72	75.06	75.69	10,990	+0.28(+0.37%)
Jun 11, 2003	73.86	75.42	73.84	75.42	141,783	+2.08(+2.84%)
Jun 10, 2003	73.49	73.49	72.76	73.34	418,511	-0.57(-0.78%)
Jun 09, 2003	73.94	74.20	73.61	73.91	38,346	+0.19(+0.26%)
Jun 06, 2003	74.43	74.47	73.37	73.72	15,631	-0.71(-0.96%)
Jun 05, 2003	74.39	74.93	74.35	74.43	23,203	+0.16(+0.22%)
Jun 04, 2003	73.34	74.31	73.31	74.27	17,219	-0.60(-0.80%)
Jun 03, 2003	74.98	75.33	74.65	74.87	10,258	-1.31(-1.72%)
Jun 02, 2003	75.41	76.39	75.25	76.18	21,371	+0.52(+0.68%)
May 30, 2003	75.97	76.42	75.38	75.66	11,723	-0.29(-0.38%)
May 29, 2003	75.55	76.33	75.39	75.95	16,120	+0.77(+1.02%)
May 28, 2003	75.29	75.62	74.62	75.18	67,289	-2.15(-2.77%)
May 27, 2003	75.24	77.61	75.24	77.32	377,356	+5.10(+7.06%)
May 23, 2003	71.73	72.67	71.73	72.22	87,927	+1.33(+1.87%)
May 22, 2003	70.47	70.97	70.45	70.90	67,289	+0.26(+0.37%)
May 21, 2003	70.06	70.68	70.06	70.63	233,374	+0.90(+1.29%)
May 20, 2003	69.16	70.40	69.16	69.73	38,346	+0.96(+1.39%)
May 19, 2003	69.40	69.40	68.37	68.78	48,360	-0.75(-1.07%)
May 16, 2003	68.87	69.56	68.66	69.52	26,744	+0.64(+0.93%)
May 15, 2003	69.71	69.93	68.75	68.88	29,553	-1.03(-1.48%)
May 14, 2003	69.40	70.25	69.38	69.91	42,376	+0.84(+1.21%)
May 13, 2003	69.15	69.60	68.85	69.08	16,120	-0.32(-0.46%)
May 12, 2003	69.19	70.00	68.91	69.40	33,217	+0.45(+0.65%)
May 09, 2003	68.52	69.19	68.33	68.95	22,836	+0.90(+1.32%)
May 08, 2003	67.85	68.54	67.68	68.05	21,371	+0.90(+1.34%)
May 07, 2003	67.87	67.87	66.13	67.15	42,620	-1.64(-2.38%)
May 06, 2003	67.78	69.27	67.78	68.78	21,493	+1.64(+2.44%)
May 05, 2003	66.57	67.27	66.54	67.15	32,728	-0.98(-1.44%)
May 02, 2003	66.54	68.29	66.45	68.13	45,185	+2.28(+3.47%)

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.