Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	47.95	49.94	47.64	49.06	1,937,782	+1.33(+2.78%)
Jul 30, 2003	48.13	48.43	47.59	47.73	863,059	-0.31(-0.64%)
Jul 29, 2003	48.44	48.44	47.42	48.04	889,757	-0.04(-0.09%)
Jul 28, 2003	47.49	48.35	47.20	48.09	725,494	+0.60(+1.27%)
Jul 25, 2003	46.94	47.58	46.53	47.49	669,043	+0.69(+1.47%)
Jul 24, 2003	47.03	47.80	46.54	46.80	1,801,462	+0.25(+0.53%)
Jul 23, 2003	47.63	47.63	45.87	46.55	1,598,622	-1.08(-2.26%)
Jul 22, 2003	48.18	48.18	47.20	47.63	1,262,517	-0.52(-1.08%)
Jul 21, 2003	48.71	48.94	47.93	48.15	1,019,969	-0.79(-1.61%)
Jul 18, 2003	48.44	49.15	48.09	48.94	1,054,133	+0.72(+1.48%)
Jul 17, 2003	48.62	48.85	47.90	48.22	1,972,513	-0.84(-1.71%)
Jul 16, 2003	47.87	49.90	47.75	49.06	2,840,776	+1.79(+3.80%)
Jul 15, 2003	45.70	47.64	45.63	47.26	2,881,389	+1.56(+3.42%)
Jul 14, 2003	45.17	46.12	44.82	45.70	2,230,220	+1.09(+2.44%)
Jul 11, 2003	44.20	45.08	44.06	44.61	742,803	+0.64(+1.45%)
Jul 10, 2003	45.63	45.63	43.69	43.98	765,089	-1.64(-3.60%)
Jul 09, 2003	45.29	46.50	45.11	45.62	1,629,506	+0.33(+0.72%)
Jul 08, 2003	44.56	45.43	44.20	45.29	947,453	+0.53(+1.18%)
Jul 07, 2003	42.78	45.27	42.58	44.76	1,914,704	+2.20(+5.17%)
Jul 03, 2003	42.69	42.77	42.08	42.56	661,577	-0.35(-0.82%)
Jul 02, 2003	41.99	43.02	41.99	42.92	1,122,011	+0.93(+2.21%)
Jul 01, 2003	41.15	42.08	40.73	41.99	1,246,452	+0.76(+1.84%)
Jun 30, 2003	41.68	41.69	40.66	41.23	1,595,115	-0.32(-0.77%)
Jun 27, 2003	41.76	41.81	41.03	41.55	1,178,236	-0.04(-0.11%)
Jun 26, 2003	40.88	41.76	40.33	41.59	2,741,562	-0.89(-2.10%)
Jun 25, 2003	43.24	43.97	42.46	42.48	1,371,573	-0.85(-1.96%)
Jun 24, 2003	43.32	43.68	43.10	43.33	909,668	+0.01(+0.02%)
Jun 23, 2003	43.74	43.74	42.92	43.32	838,397	-0.41(-0.93%)
Jun 20, 2003	44.64	44.64	43.67	43.73	1,425,083	-0.53(-1.20%)
Jun 19, 2003	45.21	45.32	44.02	44.26	929,466	-0.88(-1.94%)
Jun 18, 2003	45.42	45.57	44.82	45.13	775,158	-0.27(-0.60%)
Jun 17, 2003	45.70	46.10	45.02	45.41	1,012,502	-0.24(-0.52%)
Jun 16, 2003	45.08	45.96	44.91	45.65	903,785	+0.63(+1.39%)
Jun 13, 2003	45.10	45.58	44.28	45.02	398,665	-0.06(-0.14%)
Jun 12, 2003	45.22	45.57	44.40	45.08	600,035	-0.13(-0.29%)
Jun 11, 2003	44.42	45.31	43.59	45.21	790,430	+0.83(+1.87%)
Jun 10, 2003	44.37	44.83	43.47	44.38	942,702	+0.12(+0.28%)
Jun 09, 2003	45.52	45.52	43.97	44.26	1,053,681	-1.26(-2.76%)
Jun 06, 2003	45.74	47.03	45.38	45.51	1,800,896	-0.05(-0.12%)
Jun 05, 2003	45.52	46.12	44.52	45.57	1,912,102	+0.04(+0.10%)
Jun 04, 2003	45.89	46.51	45.21	45.52	1,893,323	-0.29(-0.64%)
Jun 03, 2003	48.19	48.62	45.74	45.81	3,298,156	-3.58(-7.25%)
Jun 02, 2003	48.13	51.05	48.02	49.40	3,104,027	+1.64(+3.44%)
May 30, 2003	45.20	48.09	45.12	47.75	2,527,862	+2.70(+6.00%)
May 29, 2003	42.96	45.97	42.68	45.05	4,312,582	+2.70(+6.37%)
May 28, 2003	40.67	42.46	40.40	42.35	1,532,102	+2.17(+5.41%)
May 27, 2003	39.67	40.30	39.42	40.18	726,173	+0.35(+0.89%)
May 23, 2003	39.78	39.89	39.29	39.82	694,271	+0.00(+0.00%)
May 22, 2003	39.81	40.12	39.60	39.82	881,838	-0.01(-0.02%)
May 21, 2003	39.47	39.90	39.11	39.83	865,321	+0.23(+0.58%)
May 20, 2003	39.78	40.08	39.29	39.60	1,258,444	-0.11(-0.27%)
May 19, 2003	40.40	40.44	39.56	39.71	1,115,789	-0.92(-2.26%)
May 16, 2003	39.96	40.64	39.73	40.63	1,151,085	+0.66(+1.66%)
May 15, 2003	41.41	41.41	39.25	39.96	2,617,912	-1.25(-3.02%)
May 14, 2003	42.12	42.21	41.17	41.21	950,621	-0.93(-2.20%)
May 13, 2003	41.88	42.78	41.63	42.14	669,609	+0.27(+0.63%)
May 12, 2003	41.27	41.99	40.63	41.87	444,935	+0.61(+1.48%)
May 09, 2003	41.02	41.47	40.77	41.26	504,667	+0.44(+1.08%)
May 08, 2003	41.37	41.62	40.39	40.82	982,070	-0.80(-1.91%)
May 07, 2003	42.01	42.04	41.41	41.62	1,185,023	-0.50(-1.20%)
May 06, 2003	41.59	42.65	41.48	42.12	1,407,774	+0.80(+1.93%)
May 05, 2003	41.56	41.90	40.94	41.32	817,694	-0.21(-0.51%)
May 02, 2003	40.65	41.63	40.22	41.54	1,477,688	+0.88(+2.17%)

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.