Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	49.63	50.27	49.15	49.23	14,738,090	-0.15(-0.30%)
Jul 30, 2003	49.24	49.44	48.71	49.38	10,178,114	+0.25(+0.51%)
Jul 29, 2003	49.63	49.71	48.41	49.13	11,519,748	-0.43(-0.86%)
Jul 28, 2003	48.93	49.72	48.56	49.56	10,015,927	+0.84(+1.72%)
Jul 25, 2003	48.66	48.81	47.95	48.72	12,916,948	+0.29(+0.60%)
Jul 24, 2003	49.66	49.90	48.37	48.43	12,408,529	-1.01(-2.04%)
Jul 23, 2003	50.02	50.03	48.58	49.44	17,907,212	+0.56(+1.15%)
Jul 22, 2003	49.29	49.79	48.66	48.88	15,778,340	-0.11(-0.22%)
Jul 21, 2003	49.95	49.98	48.57	48.98	12,946,988	-1.20(-2.39%)
Jul 18, 2003	50.27	50.38	49.83	50.18	9,927,641	+0.04(+0.07%)
Jul 17, 2003	50.39	51.05	49.88	50.14	11,932,688	-0.47(-0.92%)
Jul 16, 2003	50.85	51.05	49.86	50.61	9,896,614	-0.11(-0.22%)
Jul 15, 2003	50.41	51.31	50.34	50.73	17,652,368	+0.74(+1.49%)
Jul 14, 2003	49.71	50.52	49.67	49.98	11,424,692	+0.49(+0.99%)
Jul 11, 2003	49.63	49.95	49.28	49.49	8,502,799	+0.21(+0.42%)
Jul 10, 2003	49.07	49.69	49.05	49.29	9,088,926	-0.31(-0.63%)
Jul 09, 2003	49.53	49.92	49.23	49.60	13,480,088	-0.03(-0.06%)
Jul 08, 2003	48.88	49.63	48.78	49.63	12,090,644	+0.77(+1.57%)
Jul 07, 2003	47.54	49.14	47.51	48.86	14,119,807	+1.79(+3.81%)
Jul 03, 2003	47.29	47.65	46.76	47.07	7,290,067	-0.58(-1.22%)
Jul 02, 2003	46.95	47.73	46.90	47.65	14,857,040	+0.96(+2.05%)
Jul 01, 2003	46.44	46.97	45.88	46.69	12,418,542	-0.06(-0.14%)
Jun 30, 2003	46.03	47.66	45.50	46.76	14,753,886	+0.54(+1.17%)
Jun 27, 2003	47.05	47.20	46.20	46.22	9,883,780	-0.81(-1.71%)
Jun 26, 2003	45.81	47.13	45.76	47.02	13,503,499	+1.22(+2.67%)
Jun 25, 2003	46.26	46.80	45.56	45.80	12,475,237	-0.33(-0.71%)
Jun 24, 2003	45.49	46.57	45.40	46.12	14,773,348	+0.66(+1.45%)
Jun 23, 2003	46.12	46.61	44.80	45.47	12,996,490	-0.60(-1.31%)
Jun 20, 2003	46.04	46.41	45.25	46.07	24,012,332	+0.82(+1.80%)
Jun 19, 2003	46.39	46.72	45.10	45.25	20,728,550	-1.45(-3.11%)
Jun 18, 2003	47.15	47.51	46.15	46.71	15,296,857	-0.69(-1.45%)
Jun 17, 2003	47.87	47.89	47.12	47.39	11,486,182	-0.47(-0.98%)
Jun 16, 2003	46.51	47.86	46.42	47.86	14,144,065	+1.77(+3.85%)
Jun 13, 2003	46.23	46.51	45.82	46.09	9,358,861	-0.02(-0.05%)
Jun 12, 2003	46.59	46.69	45.66	46.11	11,649,920	-0.21(-0.46%)
Jun 11, 2003	45.53	46.42	45.25	46.32	14,824,401	+1.18(+2.61%)
Jun 10, 2003	44.71	45.23	44.42	45.15	11,247,133	+0.67(+1.50%)
Jun 09, 2003	44.81	45.42	44.28	44.48	12,265,523	-0.46(-1.03%)
Jun 06, 2003	46.74	46.80	44.85	44.94	18,951,270	-1.46(-3.15%)
Jun 05, 2003	45.73	46.51	45.38	46.40	14,161,271	+0.67(+1.47%)
Jun 04, 2003	45.09	45.73	44.95	45.73	11,241,633	+0.30(+0.67%)
Jun 03, 2003	44.93	45.52	44.67	45.42	11,418,769	+0.36(+0.80%)
Jun 02, 2003	46.12	46.59	44.71	45.06	20,217,592	-0.84(-1.84%)
May 30, 2003	45.20	46.02	45.10	45.90	11,947,497	+1.01(+2.24%)
May 29, 2003	45.17	46.01	44.60	44.90	15,577,510	-0.30(-0.67%)
May 28, 2003	45.24	45.38	44.81	45.20	11,993,473	+0.07(+0.16%)
May 27, 2003	43.75	45.38	43.61	45.13	23,118,756	+1.26(+2.86%)
May 23, 2003	43.86	44.14	43.33	43.88	8,975,114	+0.01(+0.02%)
May 22, 2003	42.92	44.36	42.88	43.87	13,307,465	+0.83(+1.93%)
May 21, 2003	42.66	43.34	42.47	43.04	13,498,986	-0.24(-0.55%)
May 20, 2003	42.84	43.32	42.73	43.27	15,139,466	+0.54(+1.26%)
May 19, 2003	44.59	44.76	42.52	42.74	21,890,088	-1.45(-3.27%)
May 16, 2003	44.47	44.85	44.10	44.18	9,430,223	-0.23(-0.51%)
May 15, 2003	44.00	44.58	43.86	44.41	9,426,274	+0.55(+1.26%)
May 14, 2003	43.95	44.03	43.47	43.86	10,336,492	+0.25(+0.57%)
May 13, 2003	43.88	44.30	43.60	43.61	10,587,246	-0.35(-0.79%)
May 12, 2003	43.42	44.20	43.07	43.95	11,983,601	+0.53(+1.22%)
May 09, 2003	42.96	43.57	42.64	43.42	13,485,165	+0.55(+1.27%)
May 08, 2003	42.10	43.23	42.08	42.88	16,936,914	+0.65(+1.54%)
May 07, 2003	43.01	43.11	42.14	42.22	32,080,330	-1.01(-2.33%)
May 06, 2003	44.23	44.30	42.88	43.23	26,211,156	-1.23(-2.77%)
May 05, 2003	44.71	45.38	44.47	44.47	11,439,360	-0.40(-0.89%)

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.