Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.64	30.05	29.35	29.46	1,993,252	+0.23(+0.78%)
Jul 30, 2003	29.17	29.91	29.14	29.23	2,397,222	+0.03(+0.09%)
Jul 29, 2003	29.45	29.63	28.98	29.20	1,840,520	-0.21(-0.71%)
Jul 28, 2003	29.55	29.64	29.13	29.41	1,723,296	-0.15(-0.50%)
Jul 25, 2003	29.12	29.60	28.69	29.56	2,547,280	+0.45(+1.55%)
Jul 24, 2003	29.35	29.62	29.09	29.11	1,972,006	-0.10(-0.35%)
Jul 23, 2003	29.51	29.55	29.01	29.21	1,610,826	-0.24(-0.82%)
Jul 22, 2003	28.85	29.64	28.84	29.45	2,492,308	+0.57(+1.98%)
Jul 21, 2003	28.93	29.06	28.67	28.88	1,521,534	-0.14(-0.49%)
Jul 18, 2003	28.44	29.04	28.41	29.02	1,573,088	+0.40(+1.41%)
Jul 17, 2003	28.98	29.18	28.47	28.62	2,016,430	-0.63(-2.16%)
Jul 16, 2003	29.68	29.78	29.02	29.25	1,957,149	-0.17(-0.57%)
Jul 15, 2003	29.58	30.07	29.33	29.42	2,094,282	+0.03(+0.11%)
Jul 14, 2003	28.91	29.72	28.86	29.39	1,632,963	+0.87(+3.04%)
Jul 11, 2003	28.40	29.00	28.39	28.52	1,425,407	+0.03(+0.09%)
Jul 10, 2003	28.87	28.92	28.22	28.49	2,375,382	-0.37(-1.28%)
Jul 09, 2003	28.87	29.08	28.57	28.86	1,882,714	-0.18(-0.63%)
Jul 08, 2003	28.63	29.08	28.30	29.04	1,752,416	+0.46(+1.60%)
Jul 07, 2003	28.03	28.83	27.97	28.59	1,179,816	+0.75(+2.71%)
Jul 03, 2003	27.57	28.22	27.38	27.83	972,706	+0.11(+0.39%)
Jul 02, 2003	27.73	27.85	27.62	27.72	2,160,581	-0.01(-0.02%)
Jul 01, 2003	27.87	27.95	27.42	27.73	2,670,596	-0.27(-0.96%)
Jun 30, 2003	27.80	28.46	27.77	28.00	2,512,366	+0.20(+0.73%)
Jun 27, 2003	27.83	28.07	27.66	27.80	1,673,659	+0.00(+0.00%)
Jun 26, 2003	27.44	27.80	27.27	27.80	1,765,787	+0.42(+1.52%)
Jun 25, 2003	27.06	27.93	26.93	27.38	2,922,130	+0.44(+1.62%)
Jun 24, 2003	26.33	27.22	26.32	26.94	3,858,584	+0.91(+3.49%)
Jun 23, 2003	26.38	26.87	25.89	26.03	1,730,724	-0.50(-1.90%)
Jun 20, 2003	26.45	26.86	26.28	26.54	1,470,722	+0.20(+0.77%)
Jun 19, 2003	27.19	27.34	26.28	26.34	1,806,793	-1.04(-3.79%)
Jun 18, 2003	27.19	27.39	26.89	27.37	1,565,957	+0.03(+0.10%)
Jun 17, 2003	27.20	27.50	26.82	27.35	1,686,450	+0.13(+0.49%)
Jun 16, 2003	26.30	27.23	26.25	27.21	2,023,561	+1.00(+3.80%)
Jun 13, 2003	26.63	26.78	26.05	26.22	1,422,138	-0.39(-1.47%)
Jun 12, 2003	26.59	26.78	26.14	26.61	1,149,953	+0.09(+0.36%)
Jun 11, 2003	25.99	26.51	25.78	26.51	1,112,661	+0.52(+2.02%)
Jun 10, 2003	25.62	26.07	25.62	25.99	1,419,018	+0.41(+1.61%)
Jun 09, 2003	26.59	26.85	25.46	25.58	2,772,368	-1.37(-5.10%)
Jun 06, 2003	27.09	27.46	26.72	26.95	1,587,500	-0.14(-0.52%)
Jun 05, 2003	26.71	27.14	26.58	27.09	1,818,976	+0.16(+0.60%)
Jun 04, 2003	26.30	27.02	26.28	26.93	1,379,052	+0.50(+1.91%)
Jun 03, 2003	26.34	26.54	26.16	26.42	1,297,932	+0.05(+0.20%)
Jun 02, 2003	25.74	26.49	25.70	26.37	2,300,798	+0.69(+2.67%)
May 30, 2003	25.25	26.02	25.22	25.68	1,609,043	+0.68(+2.72%)
May 29, 2003	25.05	25.32	24.96	25.00	1,319,326	-0.03(-0.13%)
May 28, 2003	24.67	25.20	24.67	25.04	1,874,246	+0.39(+1.58%)
May 27, 2003	24.07	24.74	23.89	24.65	1,122,913	+0.51(+2.12%)
May 23, 2003	23.96	24.20	23.93	24.14	1,092,901	+0.15(+0.62%)
May 22, 2003	24.22	24.23	23.89	23.99	1,569,968	-0.17(-0.70%)
May 21, 2003	24.02	24.16	23.78	24.16	1,381,281	+0.15(+0.64%)
May 20, 2003	23.96	24.45	23.73	24.00	1,072,695	+0.03(+0.14%)
May 19, 2003	24.70	24.72	23.93	23.97	2,102,751	-0.85(-3.44%)
May 16, 2003	24.84	25.11	24.63	24.82	1,198,388	-0.04(-0.16%)
May 15, 2003	24.55	24.88	24.39	24.86	1,091,267	+0.26(+1.07%)
May 14, 2003	24.67	24.79	24.30	24.60	1,990,429	+0.01(+0.03%)
May 13, 2003	24.25	24.81	24.17	24.59	1,595,077	+0.33(+1.36%)
May 12, 2003	23.68	24.41	23.46	24.26	1,961,161	+0.36(+1.52%)
May 09, 2003	23.72	23.90	23.54	23.90	954,728	+0.22(+0.91%)
May 08, 2003	23.97	24.04	23.55	23.69	1,468,939	-0.52(-2.17%)
May 07, 2003	24.28	24.43	24.00	24.21	1,092,901	-0.11(-0.47%)
May 06, 2003	24.10	24.41	23.94	24.32	1,280,400	+0.28(+1.15%)
May 05, 2003	24.12	24.40	23.89	24.05	1,729,536	-0.09(-0.36%)
May 02, 2003	23.59	24.22	23.28	24.14	1,366,869	+0.69(+2.96%)

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.