Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.63	30.03	29.33	29.45	1,994,006	+0.23(+0.78%)
Jul 30, 2003	29.16	29.90	29.13	29.22	2,398,128	+0.03(+0.09%)
Jul 29, 2003	29.44	29.62	28.96	29.19	1,841,215	-0.21(-0.71%)
Jul 28, 2003	29.54	29.62	29.12	29.40	1,723,947	-0.15(-0.50%)
Jul 25, 2003	29.11	29.59	28.68	29.55	2,548,243	+0.45(+1.55%)
Jul 24, 2003	29.33	29.61	29.08	29.10	1,972,752	-0.10(-0.35%)
Jul 23, 2003	29.50	29.54	29.00	29.20	1,611,435	-0.24(-0.82%)
Jul 22, 2003	28.84	29.62	28.83	29.44	2,493,250	+0.57(+1.98%)
Jul 21, 2003	28.92	29.05	28.66	28.87	1,522,109	-0.14(-0.49%)
Jul 18, 2003	28.43	29.03	28.40	29.01	1,573,683	+0.40(+1.41%)
Jul 17, 2003	28.97	29.17	28.46	28.61	2,017,192	-0.63(-2.16%)
Jul 16, 2003	29.66	29.77	29.01	29.24	1,957,889	-0.17(-0.57%)
Jul 15, 2003	29.57	30.06	29.31	29.41	2,095,073	+0.03(+0.11%)
Jul 14, 2003	28.90	29.70	28.85	29.38	1,633,580	+0.87(+3.04%)
Jul 11, 2003	28.39	28.98	28.38	28.51	1,425,946	+0.03(+0.09%)
Jul 10, 2003	28.86	28.91	28.21	28.48	2,376,279	-0.37(-1.28%)
Jul 09, 2003	28.86	29.07	28.56	28.85	1,883,426	-0.18(-0.63%)
Jul 08, 2003	28.61	29.07	28.29	29.03	1,753,078	+0.46(+1.60%)
Jul 07, 2003	28.02	28.82	27.96	28.57	1,180,262	+0.75(+2.71%)
Jul 03, 2003	27.56	28.21	27.37	27.82	973,073	+0.11(+0.39%)
Jul 02, 2003	27.72	27.84	27.61	27.71	2,161,398	-0.01(-0.02%)
Jul 01, 2003	27.85	27.94	27.41	27.72	2,671,605	-0.27(-0.96%)
Jun 30, 2003	27.79	28.45	27.76	27.99	2,513,315	+0.20(+0.73%)
Jun 27, 2003	27.82	28.06	27.65	27.79	1,674,291	+0.00(+0.00%)
Jun 26, 2003	27.43	27.79	27.26	27.79	1,766,455	+0.42(+1.52%)
Jun 25, 2003	27.05	27.92	26.92	27.37	2,923,234	+0.44(+1.62%)
Jun 24, 2003	26.32	27.21	26.31	26.93	3,860,042	+0.91(+3.49%)
Jun 23, 2003	26.37	26.86	25.88	26.02	1,731,378	-0.50(-1.90%)
Jun 20, 2003	26.44	26.85	26.27	26.53	1,471,278	+0.20(+0.77%)
Jun 19, 2003	27.18	27.33	26.27	26.33	1,807,476	-1.04(-3.79%)
Jun 18, 2003	27.18	27.38	26.88	27.36	1,566,549	+0.03(+0.10%)
Jun 17, 2003	27.19	27.49	26.81	27.34	1,687,087	+0.13(+0.49%)
Jun 16, 2003	26.29	27.22	26.24	27.20	2,024,326	+1.00(+3.80%)
Jun 13, 2003	26.62	26.77	26.04	26.21	1,422,676	-0.39(-1.47%)
Jun 12, 2003	26.58	26.77	26.13	26.60	1,150,388	+0.09(+0.36%)
Jun 11, 2003	25.98	26.50	25.77	26.50	1,113,082	+0.52(+2.02%)
Jun 10, 2003	25.61	26.06	25.61	25.98	1,419,555	+0.41(+1.61%)
Jun 09, 2003	26.58	26.84	25.45	25.57	2,773,416	-1.37(-5.10%)
Jun 06, 2003	27.08	27.45	26.71	26.94	1,588,100	-0.14(-0.52%)
Jun 05, 2003	26.70	27.13	26.57	27.08	1,819,664	+0.16(+0.60%)
Jun 04, 2003	26.29	27.01	26.27	26.92	1,379,574	+0.50(+1.91%)
Jun 03, 2003	26.33	26.53	26.15	26.41	1,298,422	+0.05(+0.20%)
Jun 02, 2003	25.73	26.48	25.69	26.36	2,301,668	+0.69(+2.67%)
May 30, 2003	25.24	26.01	25.21	25.67	1,609,651	+0.68(+2.72%)
May 29, 2003	25.04	25.31	24.95	25.00	1,319,825	-0.03(-0.13%)
May 28, 2003	24.66	25.19	24.66	25.03	1,874,954	+0.39(+1.58%)
May 27, 2003	24.06	24.73	23.89	24.64	1,123,337	+0.51(+2.12%)
May 23, 2003	23.95	24.19	23.93	24.13	1,093,314	+0.15(+0.62%)
May 22, 2003	24.21	24.22	23.89	23.98	1,570,562	-0.17(-0.70%)
May 21, 2003	24.01	24.15	23.77	24.15	1,381,803	+0.15(+0.65%)
May 20, 2003	23.95	24.44	23.72	23.99	1,073,101	+0.03(+0.14%)
May 19, 2003	24.69	24.71	23.93	23.96	2,103,545	-0.85(-3.44%)
May 16, 2003	24.83	25.10	24.63	24.81	1,198,841	-0.04(-0.16%)
May 15, 2003	24.54	24.87	24.38	24.85	1,091,679	+0.26(+1.07%)
May 14, 2003	24.66	24.78	24.29	24.59	1,991,182	+0.01(+0.03%)
May 13, 2003	24.24	24.80	24.16	24.58	1,595,680	+0.33(+1.36%)
May 12, 2003	23.67	24.40	23.45	24.25	1,961,902	+0.36(+1.52%)
May 09, 2003	23.71	23.89	23.54	23.89	955,089	+0.22(+0.91%)
May 08, 2003	23.97	24.03	23.54	23.68	1,469,494	-0.52(-2.17%)
May 07, 2003	24.27	24.42	23.99	24.20	1,093,314	-0.11(-0.47%)
May 06, 2003	24.09	24.40	23.93	24.32	1,280,884	+0.28(+1.15%)
May 05, 2003	24.11	24.39	23.89	24.04	1,730,189	-0.09(-0.36%)
May 02, 2003	23.58	24.21	23.27	24.13	1,367,386	+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.