Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	54.22	55.13	53.96	54.50	2,156,923	+0.47(+0.88%)
Jul 30, 2003	54.88	54.88	53.59	54.03	2,432,682	-0.85(-1.54%)
Jul 29, 2003	55.10	55.40	54.58	54.87	1,799,759	-0.28(-0.51%)
Jul 28, 2003	55.06	55.31	54.34	55.15	1,954,534	-0.08(-0.14%)
Jul 25, 2003	54.69	55.28	53.97	55.23	1,939,293	+0.59(+1.08%)
Jul 24, 2003	55.18	55.44	54.51	54.63	1,430,663	-0.35(-0.63%)
Jul 23, 2003	54.98	55.04	54.30	54.98	1,026,712	-0.03(-0.05%)
Jul 22, 2003	55.78	55.78	54.69	55.01	2,862,980	-0.85(-1.53%)
Jul 21, 2003	55.29	55.87	55.03	55.86	2,119,470	+0.58(+1.04%)
Jul 18, 2003	54.27	55.44	53.97	55.29	2,141,446	+1.02(+1.87%)
Jul 17, 2003	54.24	54.30	53.86	54.27	1,329,527	+0.02(+0.03%)
Jul 16, 2003	54.44	54.58	53.65	54.25	1,710,085	-0.19(-0.34%)
Jul 15, 2003	54.59	54.80	54.07	54.44	1,263,837	+0.02(+0.03%)
Jul 14, 2003	54.47	54.94	54.20	54.42	1,406,797	+0.47(+0.88%)
Jul 11, 2003	53.93	53.99	53.38	53.95	1,566,179	-0.08(-0.16%)
Jul 10, 2003	54.41	54.58	53.77	54.03	1,726,389	-0.44(-0.81%)
Jul 09, 2003	54.38	54.59	53.75	54.47	1,797,397	+0.03(+0.05%)
Jul 08, 2003	52.81	54.59	52.81	54.45	2,161,058	+1.15(+2.16%)
Jul 07, 2003	52.18	53.32	52.16	53.30	2,274,481	+1.23(+2.36%)
Jul 03, 2003	52.63	52.63	52.06	52.07	851,616	-0.55(-1.05%)
Jul 02, 2003	51.85	52.64	51.85	52.62	1,697,679	+0.49(+0.94%)
Jul 01, 2003	52.14	52.32	51.33	52.13	2,408,698	-0.37(-0.71%)
Jun 30, 2003	53.03	53.20	51.89	52.50	2,571,507	-0.43(-0.82%)
Jun 27, 2003	52.84	53.40	52.61	52.93	3,020,472	+0.10(+0.19%)
Jun 26, 2003	50.11	53.06	50.11	52.83	3,454,787	+2.30(+4.56%)
Jun 25, 2003	51.18	51.21	49.95	50.53	2,842,895	-0.65(-1.27%)
Jun 24, 2003	51.64	51.67	50.87	51.18	4,627,768	-1.29(-2.45%)
Jun 23, 2003	53.49	53.68	52.47	52.47	2,071,029	-0.86(-1.62%)
Jun 20, 2003	53.94	54.36	52.90	53.33	2,231,121	-0.43(-0.80%)
Jun 19, 2003	54.76	54.97	53.70	53.76	1,317,594	-0.83(-1.52%)
Jun 18, 2003	54.60	55.01	54.07	54.59	1,162,229	+0.00(+0.00%)
Jun 17, 2003	55.14	55.31	54.34	54.59	1,714,220	-0.54(-0.98%)
Jun 16, 2003	54.05	55.13	53.98	55.13	1,985,135	+1.08(+2.00%)
Jun 13, 2003	54.93	54.97	53.89	54.05	1,460,318	-0.94(-1.71%)
Jun 12, 2003	54.69	55.01	54.34	54.99	2,352,696	+0.41(+0.74%)
Jun 11, 2003	54.00	54.59	53.61	54.58	1,221,067	+0.69(+1.29%)
Jun 10, 2003	53.71	54.18	53.49	53.89	1,706,895	+0.74(+1.39%)
Jun 09, 2003	53.32	53.70	52.78	53.15	1,290,657	-0.35(-0.65%)
Jun 06, 2003	54.96	55.31	53.16	53.50	2,528,737	-1.09(-2.00%)
Jun 05, 2003	53.92	54.59	53.47	54.59	1,879,746	+0.23(+0.42%)
Jun 04, 2003	52.48	54.51	52.48	54.36	3,070,686	+1.05(+1.97%)
Jun 03, 2003	53.32	54.13	53.13	53.31	4,990,485	-1.37(-2.51%)
Jun 02, 2003	54.16	55.23	54.01	54.69	2,953,010	+0.53(+0.98%)
May 30, 2003	53.01	54.47	53.01	54.15	2,139,319	+1.14(+2.16%)
May 29, 2003	52.56	53.30	52.48	53.01	2,102,693	+0.35(+0.66%)
May 28, 2003	52.73	53.16	52.42	52.66	1,476,623	+0.11(+0.21%)
May 27, 2003	51.63	52.70	51.34	52.55	1,601,151	+0.80(+1.55%)
May 23, 2003	51.04	51.82	50.83	51.75	1,179,479	+0.82(+1.61%)
May 22, 2003	50.70	51.21	50.63	50.93	1,912,710	+0.23(+0.45%)
May 21, 2003	51.35	51.44	50.43	50.70	2,347,261	-0.93(-1.80%)
May 20, 2003	51.44	51.76	51.16	51.63	1,859,306	+0.19(+0.36%)
May 19, 2003	52.48	52.56	51.25	51.44	1,731,824	-1.46(-2.75%)
May 16, 2003	52.54	52.90	51.82	52.90	1,652,192	+0.36(+0.69%)
May 15, 2003	52.48	52.90	52.22	52.54	2,705,488	+0.25(+0.49%)
May 14, 2003	53.16	53.21	52.26	52.28	2,191,186	-0.88(-1.66%)
May 13, 2003	53.45	53.47	53.03	53.16	1,733,951	-0.45(-0.84%)
May 12, 2003	52.38	53.92	52.11	53.61	2,293,621	+1.09(+2.08%)
May 09, 2003	51.55	52.55	51.38	52.52	1,833,786	+1.07(+2.09%)
May 08, 2003	51.62	51.88	51.36	51.44	1,373,833	-0.35(-0.67%)
May 07, 2003	52.20	52.47	51.63	51.79	2,126,323	-0.40(-0.76%)
May 06, 2003	52.01	52.54	51.84	52.19	2,502,626	-0.06(-0.11%)
May 05, 2003	51.59	52.47	51.44	52.25	2,882,475	+0.84(+1.63%)
May 02, 2003	49.73	51.55	49.62	51.41	2,554,612	+1.26(+2.51%)

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.