Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	25.99	25.99	25.53	25.59	4,264,801	-0.13(-0.52%)
Jul 30, 2003	25.91	25.91	25.64	25.72	3,052,359	+0.05(+0.21%)
Jul 29, 2003	25.91	25.91	25.43	25.67	3,213,463	-0.13(-0.52%)
Jul 28, 2003	25.97	26.07	25.58	25.80	4,221,553	-0.44(-1.67%)
Jul 25, 2003	25.80	26.24	25.71	26.24	3,011,934	+0.45(+1.75%)
Jul 24, 2003	25.91	26.17	25.73	25.79	3,627,964	+0.04(+0.16%)
Jul 23, 2003	25.78	25.84	25.53	25.75	3,530,767	-0.23(-0.88%)
Jul 22, 2003	26.11	26.21	25.86	25.98	2,988,452	-0.13(-0.52%)
Jul 21, 2003	26.44	26.44	25.92	26.11	3,420,045	-0.32(-1.22%)
Jul 18, 2003	26.58	26.67	26.11	26.44	5,782,807	+0.03(+0.13%)
Jul 17, 2003	25.57	26.45	25.57	26.40	8,056,694	+1.17(+4.64%)
Jul 16, 2003	25.35	25.43	25.05	25.23	3,150,448	-0.12(-0.48%)
Jul 15, 2003	25.50	25.57	25.24	25.35	3,288,219	-0.08(-0.32%)
Jul 14, 2003	25.57	25.72	25.37	25.43	2,089,449	+0.02(+0.08%)
Jul 11, 2003	25.33	25.53	25.32	25.41	2,051,551	+0.14(+0.56%)
Jul 10, 2003	25.59	25.62	25.02	25.27	3,547,115	-0.58(-2.24%)
Jul 09, 2003	25.60	25.91	25.47	25.85	4,058,517	+0.11(+0.44%)
Jul 08, 2003	25.59	25.78	25.46	25.74	2,352,061	+0.15(+0.58%)
Jul 07, 2003	25.43	25.77	25.41	25.59	3,258,197	+0.29(+1.14%)
Jul 03, 2003	25.23	25.58	25.12	25.30	2,146,073	-0.10(-0.40%)
Jul 02, 2003	24.90	25.49	24.86	25.40	5,170,046	+0.54(+2.16%)
Jul 01, 2003	24.69	24.93	24.50	24.86	5,055,163	+0.87(+3.65%)
Jun 30, 2003	24.63	24.67	23.99	23.99	4,280,555	-0.44(-1.79%)
Jun 27, 2003	24.56	24.68	24.30	24.42	3,508,176	-0.25(-1.01%)
Jun 26, 2003	24.56	24.74	24.40	24.67	3,168,431	+0.11(+0.47%)
Jun 25, 2003	24.79	24.93	24.53	24.56	4,755,248	-0.05(-0.19%)
Jun 24, 2003	24.41	24.73	24.34	24.61	3,715,204	+0.26(+1.05%)
Jun 23, 2003	24.55	24.66	24.28	24.35	2,563,399	-0.24(-0.98%)
Jun 20, 2003	24.51	24.71	24.36	24.59	4,160,619	+0.24(+0.97%)
Jun 19, 2003	24.69	24.77	24.26	24.36	2,959,322	-0.29(-1.17%)
Jun 18, 2003	24.85	24.88	24.49	24.65	2,694,184	-0.20(-0.79%)
Jun 17, 2003	24.93	24.99	24.72	24.84	3,012,826	-0.05(-0.22%)
Jun 16, 2003	24.42	24.98	24.42	24.90	4,684,950	+0.64(+2.64%)
Jun 13, 2003	24.22	24.34	24.03	24.26	2,387,135	+0.13(+0.56%)
Jun 12, 2003	24.09	24.23	23.95	24.12	3,615,183	+0.33(+1.39%)
Jun 11, 2003	23.55	23.79	23.25	23.79	6,583,423	+0.07(+0.31%)
Jun 10, 2003	23.75	23.97	23.49	23.72	3,989,408	-0.09(-0.40%)
Jun 09, 2003	24.26	24.47	23.68	23.81	4,126,585	-0.45(-1.86%)
Jun 06, 2003	24.29	24.59	24.20	24.26	4,015,268	+0.21(+0.87%)
Jun 05, 2003	24.42	24.45	24.02	24.05	4,799,834	-0.18(-0.72%)
Jun 04, 2003	24.16	24.29	24.05	24.23	2,780,533	+0.09(+0.39%)
Jun 03, 2003	24.36	24.40	23.77	24.14	3,526,011	-0.11(-0.47%)
Jun 02, 2003	24.45	24.63	24.22	24.25	4,133,272	+0.03(+0.14%)
May 30, 2003	23.75	24.32	23.71	24.22	5,384,356	+0.67(+2.83%)
May 29, 2003	23.80	24.01	23.54	23.55	4,330,640	-0.24(-1.02%)
May 28, 2003	23.64	24.02	23.62	23.79	4,282,338	+0.04(+0.17%)
May 27, 2003	23.62	23.85	23.47	23.75	4,429,324	+0.22(+0.91%)
May 23, 2003	23.60	23.62	23.45	23.54	4,258,708	-0.06(-0.26%)
May 22, 2003	23.99	24.12	23.46	23.60	5,041,787	-0.22(-0.93%)
May 21, 2003	23.90	24.12	23.52	23.82	3,535,077	-0.18(-0.73%)
May 20, 2003	24.30	24.34	23.89	23.99	4,559,812	-0.34(-1.41%)
May 19, 2003	24.58	24.62	24.22	24.34	3,911,829	-0.37(-1.50%)
May 16, 2003	24.61	24.95	24.54	24.71	3,140,490	+0.09(+0.38%)
May 15, 2003	24.71	24.88	24.56	24.61	3,377,242	+0.06(+0.25%)
May 14, 2003	24.73	24.73	24.44	24.55	3,967,264	+0.07(+0.30%)
May 13, 2003	24.66	24.76	24.39	24.48	3,637,030	-0.05(-0.22%)
May 12, 2003	24.34	24.60	24.18	24.53	3,572,678	+0.09(+0.39%)
May 09, 2003	24.40	24.58	24.18	24.44	3,323,888	+0.05(+0.19%)
May 08, 2003	24.56	24.83	24.28	24.39	3,437,879	-0.44(-1.76%)
May 07, 2003	24.90	25.02	24.63	24.83	3,192,805	-0.07(-0.27%)
May 06, 2003	25.61	25.61	24.77	24.90	6,904,888	-0.71(-2.78%)
May 05, 2003	25.97	26.01	25.46	25.61	2,503,505	-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.