Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	25.98	25.98	25.52	25.57	4,267,132	-0.13(-0.52%)
Jul 30, 2003	25.89	25.89	25.63	25.71	3,054,027	+0.05(+0.21%)
Jul 29, 2003	25.89	25.89	25.42	25.66	3,215,219	-0.13(-0.52%)
Jul 28, 2003	25.96	26.05	25.57	25.79	4,223,860	-0.44(-1.67%)
Jul 25, 2003	25.79	26.23	25.70	26.23	3,013,580	+0.45(+1.75%)
Jul 24, 2003	25.89	26.16	25.72	25.78	3,629,947	+0.04(+0.16%)
Jul 23, 2003	25.76	25.82	25.51	25.74	3,532,696	-0.23(-0.88%)
Jul 22, 2003	26.10	26.19	25.84	25.96	2,990,085	-0.13(-0.52%)
Jul 21, 2003	26.42	26.42	25.90	26.10	3,421,914	-0.32(-1.22%)
Jul 18, 2003	26.56	26.66	26.09	26.42	5,785,967	+0.03(+0.13%)
Jul 17, 2003	25.55	26.44	25.55	26.39	8,061,097	+1.17(+4.64%)
Jul 16, 2003	25.34	25.42	25.04	25.22	3,152,170	-0.12(-0.48%)
Jul 15, 2003	25.49	25.55	25.23	25.34	3,290,016	-0.08(-0.32%)
Jul 14, 2003	25.55	25.70	25.35	25.42	2,090,591	+0.02(+0.08%)
Jul 11, 2003	25.32	25.51	25.31	25.40	2,052,672	+0.14(+0.56%)
Jul 10, 2003	25.57	25.61	25.00	25.26	3,549,053	-0.58(-2.24%)
Jul 09, 2003	25.59	25.89	25.46	25.84	4,060,735	+0.11(+0.44%)
Jul 08, 2003	25.57	25.77	25.45	25.72	2,353,346	+0.15(+0.58%)
Jul 07, 2003	25.42	25.76	25.39	25.57	3,259,978	+0.29(+1.14%)
Jul 03, 2003	25.22	25.56	25.11	25.29	2,147,246	-0.10(-0.40%)
Jul 02, 2003	24.88	25.48	24.85	25.39	5,172,872	+0.54(+2.17%)
Jul 01, 2003	24.68	24.92	24.49	24.85	5,057,926	+0.87(+3.65%)
Jun 30, 2003	24.61	24.66	23.97	23.97	4,282,894	-0.44(-1.79%)
Jun 27, 2003	24.55	24.67	24.29	24.41	3,510,094	-0.25(-1.01%)
Jun 26, 2003	24.55	24.73	24.38	24.66	3,170,163	+0.11(+0.47%)
Jun 25, 2003	24.78	24.92	24.51	24.55	4,757,846	-0.05(-0.19%)
Jun 24, 2003	24.40	24.71	24.33	24.59	3,717,235	+0.26(+1.05%)
Jun 23, 2003	24.53	24.65	24.27	24.34	2,564,800	-0.24(-0.98%)
Jun 20, 2003	24.50	24.69	24.34	24.58	4,162,892	+0.24(+0.97%)
Jun 19, 2003	24.68	24.76	24.24	24.34	2,960,940	-0.29(-1.17%)
Jun 18, 2003	24.84	24.87	24.48	24.63	2,695,657	-0.20(-0.79%)
Jun 17, 2003	24.92	24.98	24.71	24.83	3,014,472	-0.05(-0.22%)
Jun 16, 2003	24.41	24.97	24.40	24.88	4,687,511	+0.64(+2.64%)
Jun 13, 2003	24.21	24.33	24.02	24.24	2,388,440	+0.13(+0.56%)
Jun 12, 2003	24.08	24.22	23.94	24.11	3,617,159	+0.33(+1.39%)
Jun 11, 2003	23.54	23.78	23.23	23.78	6,587,021	+0.07(+0.31%)
Jun 10, 2003	23.74	23.96	23.48	23.71	3,991,588	-0.09(-0.40%)
Jun 09, 2003	24.25	24.45	23.67	23.80	4,128,840	-0.45(-1.86%)
Jun 06, 2003	24.28	24.57	24.19	24.25	4,017,462	+0.21(+0.87%)
Jun 05, 2003	24.41	24.44	24.01	24.04	4,802,457	-0.17(-0.72%)
Jun 04, 2003	24.14	24.28	24.03	24.22	2,782,052	+0.09(+0.39%)
Jun 03, 2003	24.34	24.39	23.76	24.12	3,527,938	-0.11(-0.47%)
Jun 02, 2003	24.44	24.61	24.21	24.24	4,135,531	+0.03(+0.14%)
May 30, 2003	23.74	24.31	23.70	24.20	5,387,299	+0.67(+2.83%)
May 29, 2003	23.79	23.99	23.53	23.54	4,333,007	-0.24(-1.02%)
May 28, 2003	23.63	24.01	23.60	23.78	4,284,679	+0.04(+0.17%)
May 27, 2003	23.60	23.83	23.46	23.74	4,431,744	+0.22(+0.91%)
May 23, 2003	23.58	23.60	23.44	23.52	4,261,035	-0.06(-0.26%)
May 22, 2003	23.97	24.11	23.45	23.58	5,044,542	-0.22(-0.93%)
May 21, 2003	23.89	24.10	23.50	23.81	3,537,009	-0.17(-0.73%)
May 20, 2003	24.29	24.32	23.88	23.98	4,562,304	-0.34(-1.41%)
May 19, 2003	24.57	24.61	24.21	24.32	3,913,966	-0.37(-1.50%)
May 16, 2003	24.60	24.94	24.53	24.69	3,142,207	+0.09(+0.38%)
May 15, 2003	24.70	24.87	24.55	24.60	3,379,088	+0.06(+0.25%)
May 14, 2003	24.71	24.72	24.42	24.54	3,969,432	+0.07(+0.30%)
May 13, 2003	24.65	24.75	24.38	24.47	3,639,018	-0.05(-0.22%)
May 12, 2003	24.32	24.59	24.17	24.52	3,574,630	+0.09(+0.39%)
May 09, 2003	24.38	24.57	24.17	24.42	3,325,704	+0.05(+0.19%)
May 08, 2003	24.55	24.81	24.27	24.38	3,439,758	-0.44(-1.76%)
May 07, 2003	24.88	25.01	24.61	24.81	3,194,550	-0.07(-0.27%)
May 06, 2003	25.59	25.59	24.75	24.88	6,908,662	-0.71(-2.78%)
May 05, 2003	25.96	25.99	25.45	25.59	2,504,873	-0.20(-0.76%)

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.