Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.50	24.71	24.37	24.58	47,200	+0.17(+0.70%)
Jul 30, 2003	24.70	24.70	24.28	24.41	21,500	-0.29(-1.17%)
Jul 29, 2003	24.27	24.70	23.90	24.70	35,200	+0.43(+1.77%)
Jul 28, 2003	24.35	24.50	23.70	24.27	56,900	-0.02(-0.08%)
Jul 25, 2003	24.08	24.32	24.08	24.29	31,300	+0.14(+0.58%)
Jul 24, 2003	24.00	24.15	23.87	24.15	23,100	+0.15(+0.62%)
Jul 23, 2003	23.90	24.08	23.65	24.00	29,500	+0.20(+0.84%)
Jul 22, 2003	23.55	23.85	23.50	23.80	15,800	+0.30(+1.28%)
Jul 21, 2003	23.62	23.74	23.48	23.50	23,200	-0.28(-1.18%)
Jul 18, 2003	23.80	23.83	23.52	23.78	34,300	+0.06(+0.25%)
Jul 17, 2003	24.15	24.15	23.70	23.72	27,300	-0.40(-1.66%)
Jul 16, 2003	24.25	24.30	23.92	24.12	42,000	-0.02(-0.08%)
Jul 15, 2003	24.03	24.14	23.90	24.14	17,300	+0.19(+0.79%)
Jul 14, 2003	23.87	23.97	23.70	23.95	38,400	+0.15(+0.63%)
Jul 11, 2003	23.85	23.85	23.76	23.80	10,900	+0.02(+0.08%)
Jul 10, 2003	24.15	24.15	23.63	23.78	33,600	-0.37(-1.53%)
Jul 09, 2003	23.95	24.23	23.62	24.15	49,300	+0.10(+0.42%)
Jul 08, 2003	24.15	24.15	23.90	24.05	398,300	-0.10(-0.41%)
Jul 07, 2003	24.00	24.19	23.88	24.15	260,300	+0.27(+1.13%)
Jul 03, 2003	23.80	23.88	23.70	23.88	14,200	+0.03(+0.13%)
Jul 02, 2003	23.25	23.85	23.25	23.85	50,400	+0.67(+2.89%)
Jul 01, 2003	23.20	23.20	22.75	23.18	78,700	-0.12(-0.52%)
Jun 30, 2003	23.29	23.30	22.82	23.30	106,200	+0.11(+0.47%)
Jun 27, 2003	23.06	23.19	22.97	23.19	27,600	+0.14(+0.61%)
Jun 26, 2003	22.93	23.05	22.68	23.05	26,500	-0.30(-1.28%)
Jun 25, 2003	23.10	23.40	22.90	23.35	38,900	+0.25(+1.08%)
Jun 24, 2003	22.80	23.18	22.75	23.10	40,500	+0.40(+1.76%)
Jun 23, 2003	22.60	22.75	22.40	22.70	49,500	-0.33(-1.43%)
Jun 20, 2003	22.89	23.10	22.89	23.03	17,600	+0.15(+0.66%)
Jun 19, 2003	23.10	23.15	22.60	22.88	66,100	-0.17(-0.74%)
Jun 18, 2003	23.68	23.80	23.02	23.05	63,100	-0.73(-3.07%)
Jun 17, 2003	23.93	23.93	23.70	23.78	23,600	-0.13(-0.54%)
Jun 16, 2003	23.75	23.97	23.75	23.91	30,200	+0.14(+0.59%)
Jun 13, 2003	23.80	24.05	23.76	23.77	17,800	+0.00(+0.00%)
Jun 12, 2003	24.20	24.20	23.77	23.77	30,700	-0.43(-1.78%)
Jun 11, 2003	24.18	24.22	24.10	24.20	96,300	+0.02(+0.08%)
Jun 10, 2003	24.15	24.18	23.94	24.18	554,600	-0.55(-2.22%)
Jun 09, 2003	24.94	24.94	24.57	24.73	11,000	-0.22(-0.88%)
Jun 06, 2003	24.50	24.98	24.50	24.95	6,900	+0.44(+1.80%)
Jun 05, 2003	24.60	24.64	24.35	24.51	15,600	+0.01(+0.04%)
Jun 04, 2003	24.22	24.60	24.21	24.50	11,300	+0.33(+1.37%)
Jun 03, 2003	23.85	24.17	23.82	24.17	8,100	+0.39(+1.64%)
Jun 02, 2003	23.33	23.90	23.33	23.78	16,100	+0.39(+1.67%)
May 30, 2003	23.30	23.44	23.10	23.39	32,500	+0.19(+0.82%)
May 29, 2003	24.18	24.30	23.02	23.20	42,000	-0.88(-3.65%)
May 28, 2003	23.90	24.16	23.90	24.08	14,300	+0.10(+0.42%)
May 27, 2003	24.05	24.05	23.76	23.98	19,900	-0.25(-1.03%)
May 23, 2003	24.40	24.40	24.15	24.23	36,400	-0.17(-0.70%)
May 22, 2003	24.20	24.40	23.99	24.40	11,200	+0.38(+1.58%)
May 21, 2003	23.85	24.05	23.83	24.02	18,000	+0.13(+0.54%)
May 20, 2003	24.50	24.50	23.85	23.89	41,800	-0.46(-1.89%)
May 19, 2003	23.63	24.44	23.46	24.35	45,900	+0.82(+3.48%)
May 16, 2003	23.22	23.53	23.16	23.53	18,300	+0.28(+1.20%)
May 15, 2003	23.46	23.46	23.13	23.25	11,400	-0.11(-0.47%)
May 14, 2003	23.70	23.70	23.35	23.36	9,700	-0.31(-1.31%)
May 13, 2003	23.35	23.67	23.23	23.67	38,000	+0.17(+0.72%)
May 12, 2003	23.35	23.54	23.30	23.50	24,800	+0.00(+0.00%)
May 09, 2003	23.12	23.50	23.09	23.50	16,300	+0.41(+1.78%)
May 08, 2003	23.37	23.42	23.08	23.09	17,200	-0.23(-0.99%)
May 07, 2003	23.61	23.74	23.31	23.32	22,400	-0.29(-1.23%)
May 06, 2003	23.30	23.80	23.28	23.61	13,400	+0.22(+0.94%)
May 05, 2003	23.37	23.50	23.26	23.39	23,900	+0.14(+0.60%)
May 02, 2003	23.00	23.28	23.00	23.25	14,600	+0.29(+1.26%)

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.