Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	48.22	50.22	47.91	49.33	1,927,026	+1.33(+2.78%)
Jul 30, 2003	48.40	48.70	47.86	48.00	858,268	-0.31(-0.64%)
Jul 29, 2003	48.71	48.71	47.69	48.31	884,818	-0.04(-0.09%)
Jul 28, 2003	47.75	48.62	47.47	48.36	721,467	+0.60(+1.27%)
Jul 25, 2003	47.20	47.85	46.79	47.75	665,329	+0.69(+1.47%)
Jul 24, 2003	47.29	48.06	46.80	47.06	1,791,463	+0.25(+0.53%)
Jul 23, 2003	47.89	47.89	46.12	46.81	1,589,749	-1.08(-2.26%)
Jul 22, 2003	48.44	48.44	47.47	47.89	1,255,509	-0.52(-1.08%)
Jul 21, 2003	48.98	49.21	48.20	48.42	1,014,307	-0.79(-1.61%)
Jul 18, 2003	48.71	49.42	48.36	49.21	1,048,282	+0.72(+1.48%)
Jul 17, 2003	48.89	49.12	48.17	48.49	1,961,564	-0.84(-1.71%)
Jul 16, 2003	48.13	50.18	48.02	49.33	2,825,008	+1.80(+3.80%)
Jul 15, 2003	45.96	47.90	45.88	47.53	2,865,395	+1.57(+3.42%)
Jul 14, 2003	45.42	46.38	45.07	45.96	2,217,841	+1.09(+2.44%)
Jul 11, 2003	44.44	45.33	44.31	44.86	738,680	+0.64(+1.45%)
Jul 10, 2003	45.88	45.88	43.94	44.22	760,843	-1.65(-3.60%)
Jul 09, 2003	45.55	46.76	45.36	45.88	1,620,461	+0.33(+0.72%)
Jul 08, 2003	44.81	45.68	44.44	45.55	942,194	+0.53(+1.18%)
Jul 07, 2003	43.02	45.52	42.82	45.01	1,904,076	+2.21(+5.17%)
Jul 03, 2003	42.93	43.01	42.31	42.80	657,904	-0.36(-0.82%)
Jul 02, 2003	42.22	43.26	42.22	43.16	1,115,783	+0.93(+2.21%)
Jul 01, 2003	41.38	42.31	40.96	42.22	1,239,534	+0.76(+1.84%)
Jun 30, 2003	41.91	41.92	40.89	41.46	1,586,261	-0.32(-0.77%)
Jun 27, 2003	41.99	42.04	41.26	41.78	1,171,696	-0.04(-0.11%)
Jun 26, 2003	41.11	41.99	40.56	41.82	2,726,344	-0.90(-2.10%)
Jun 25, 2003	43.48	44.21	42.69	42.72	1,363,959	-0.85(-1.96%)
Jun 24, 2003	43.56	43.93	43.34	43.57	904,619	+0.01(+0.02%)
Jun 23, 2003	43.98	43.98	43.16	43.56	833,743	-0.41(-0.93%)
Jun 20, 2003	44.89	44.89	43.91	43.97	1,417,172	-0.53(-1.20%)
Jun 19, 2003	45.47	45.57	44.27	44.51	924,306	-0.88(-1.94%)
Jun 18, 2003	45.67	45.82	45.07	45.39	770,855	-0.28(-0.60%)
Jun 17, 2003	45.96	46.36	45.27	45.66	1,006,882	-0.24(-0.52%)
Jun 16, 2003	45.33	46.21	45.16	45.90	898,769	+0.63(+1.39%)
Jun 13, 2003	45.35	45.83	44.52	45.27	396,452	-0.06(-0.14%)
Jun 12, 2003	45.48	45.82	44.65	45.33	596,704	-0.13(-0.29%)
Jun 11, 2003	44.67	45.56	43.83	45.47	786,043	+0.84(+1.87%)
Jun 10, 2003	44.62	45.08	43.72	44.63	937,469	+0.12(+0.28%)
Jun 09, 2003	45.78	45.78	44.21	44.51	1,047,832	-1.26(-2.76%)
Jun 06, 2003	46.00	47.29	45.64	45.77	1,790,900	-0.05(-0.12%)
Jun 05, 2003	45.78	46.38	44.77	45.82	1,901,488	+0.04(+0.10%)
Jun 04, 2003	46.15	46.77	45.46	45.78	1,882,813	-0.29(-0.64%)
Jun 03, 2003	48.46	48.89	45.99	46.07	3,279,848	-3.60(-7.25%)
Jun 02, 2003	48.40	51.33	48.28	49.67	3,086,797	+1.65(+3.44%)
May 30, 2003	45.45	48.36	45.37	48.02	2,513,830	+2.72(+6.00%)
May 29, 2003	43.20	46.22	42.92	45.30	4,288,643	+2.71(+6.37%)
May 28, 2003	40.90	42.69	40.62	42.59	1,523,598	+2.19(+5.41%)
May 27, 2003	39.89	40.52	39.64	40.40	722,142	+0.36(+0.89%)
May 23, 2003	40.00	40.12	39.51	40.04	690,417	+0.00(+0.00%)
May 22, 2003	40.04	40.35	39.82	40.04	876,943	-0.01(-0.02%)
May 21, 2003	39.69	40.12	39.32	40.05	860,518	+0.23(+0.58%)
May 20, 2003	40.00	40.30	39.51	39.82	1,251,459	-0.11(-0.27%)
May 19, 2003	40.62	40.67	39.78	39.93	1,109,595	-0.92(-2.26%)
May 16, 2003	40.19	40.87	39.96	40.85	1,144,695	+0.67(+1.66%)
May 15, 2003	41.64	41.64	39.47	40.19	2,603,381	-1.25(-3.02%)
May 14, 2003	42.36	42.44	41.40	41.44	945,344	-0.93(-2.20%)
May 13, 2003	42.12	43.02	41.87	42.37	665,892	+0.27(+0.63%)
May 12, 2003	41.50	42.22	40.85	42.11	442,465	+0.61(+1.48%)
May 09, 2003	41.24	41.71	41.00	41.49	501,866	+0.44(+1.08%)
May 08, 2003	41.60	41.85	40.61	41.05	976,619	-0.80(-1.91%)
May 07, 2003	42.24	42.28	41.64	41.85	1,178,446	-0.51(-1.20%)
May 06, 2003	41.82	42.89	41.72	42.36	1,399,960	+0.80(+1.93%)
May 05, 2003	41.80	42.13	41.17	41.56	813,155	-0.21(-0.51%)
May 02, 2003	40.88	41.87	40.44	41.77	1,469,485	+0.89(+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.