Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.87	25.28	24.53	24.96	2,103,246	+0.36(+1.47%)
Jul 30, 2003	24.76	24.91	24.34	24.59	2,700,087	-0.63(-2.50%)
Jul 29, 2003	25.26	25.51	24.80	25.23	1,157,321	-0.04(-0.14%)
Jul 28, 2003	25.47	25.52	25.08	25.26	1,427,062	-0.10(-0.39%)
Jul 25, 2003	24.83	25.41	24.77	25.36	1,205,237	+0.65(+2.64%)
Jul 24, 2003	24.61	25.13	24.60	24.71	1,514,721	+0.11(+0.43%)
Jul 23, 2003	25.05	25.05	24.32	24.60	1,435,377	-0.38(-1.51%)
Jul 22, 2003	24.92	25.08	24.80	24.98	1,577,998	+0.03(+0.11%)
Jul 21, 2003	24.83	25.01	24.76	24.95	1,670,731	+0.04(+0.17%)
Jul 18, 2003	24.98	25.06	24.76	24.91	2,323,239	+0.12(+0.49%)
Jul 17, 2003	24.98	24.98	24.65	24.79	2,632,018	-0.26(-1.02%)
Jul 16, 2003	25.69	25.79	25.03	25.04	2,104,656	-0.65(-2.51%)
Jul 15, 2003	25.77	25.86	25.52	25.69	1,491,326	-0.01(-0.03%)
Jul 14, 2003	25.83	26.23	25.69	25.69	1,819,130	+0.11(+0.42%)
Jul 11, 2003	25.64	25.76	25.54	25.59	1,520,640	+0.06(+0.22%)
Jul 10, 2003	25.94	25.96	25.32	25.53	1,723,157	-0.42(-1.61%)
Jul 09, 2003	26.08	26.11	25.90	25.95	1,467,368	-0.23(-0.89%)
Jul 08, 2003	25.97	26.25	25.89	26.18	1,440,168	+0.04(+0.16%)
Jul 07, 2003	26.01	26.40	26.00	26.14	1,688,488	+0.47(+1.82%)
Jul 03, 2003	25.90	26.04	25.49	25.67	1,317,277	-0.23(-0.88%)
Jul 02, 2003	25.97	26.20	25.76	25.90	2,367,914	-0.07(-0.27%)
Jul 01, 2003	25.91	26.05	25.54	25.97	1,566,019	+0.06(+0.25%)
Jun 30, 2003	26.32	26.54	25.81	25.91	3,252,816	-0.31(-1.16%)
Jun 27, 2003	26.14	26.47	25.92	26.21	978,903	+0.02(+0.08%)
Jun 26, 2003	25.91	26.40	25.69	26.19	2,128,050	+0.07(+0.27%)
Jun 25, 2003	26.64	26.77	26.09	26.12	1,269,924	-0.45(-1.68%)
Jun 24, 2003	26.06	26.78	26.01	26.57	1,761,913	+0.51(+1.96%)
Jun 23, 2003	25.97	26.18	25.93	26.06	1,606,325	+0.15(+0.58%)
Jun 20, 2003	26.18	26.19	25.88	25.91	2,230,366	-0.08(-0.30%)
Jun 19, 2003	26.68	26.77	25.98	25.98	1,444,819	-0.77(-2.86%)
Jun 18, 2003	26.81	27.16	26.61	26.75	1,722,170	-0.06(-0.21%)
Jun 17, 2003	27.22	27.28	26.72	26.81	2,052,511	-0.17(-0.63%)
Jun 16, 2003	26.74	27.11	26.60	26.98	1,656,074	+0.26(+0.96%)
Jun 13, 2003	27.01	27.07	26.35	26.72	1,341,799	-0.23(-0.87%)
Jun 12, 2003	27.14	27.25	26.45	26.96	1,354,201	+0.23(+0.88%)
Jun 11, 2003	25.81	26.74	25.78	26.72	2,566,485	+1.08(+4.21%)
Jun 10, 2003	25.57	25.69	25.33	25.64	1,233,423	+0.31(+1.20%)
Jun 09, 2003	25.74	25.76	25.18	25.34	1,642,122	-0.45(-1.76%)
Jun 06, 2003	26.08	26.42	25.76	25.79	1,963,161	+0.00(+0.00%)
Jun 05, 2003	25.54	25.90	25.43	25.79	1,453,134	+0.17(+0.66%)
Jun 04, 2003	25.37	25.72	25.18	25.62	1,356,174	+0.25(+0.98%)
Jun 03, 2003	26.16	26.17	25.20	25.37	2,059,417	-0.75(-2.88%)
Jun 02, 2003	26.11	26.47	26.09	26.13	2,150,599	+0.17(+0.66%)
May 30, 2003	25.27	25.96	25.23	25.96	1,648,886	+0.69(+2.72%)
May 29, 2003	25.14	25.69	25.14	25.27	3,009,288	+0.65(+2.62%)
May 28, 2003	24.41	24.70	24.41	24.62	1,856,336	+0.09(+0.38%)
May 27, 2003	23.98	24.54	23.80	24.53	1,364,911	+0.49(+2.04%)
May 23, 2003	23.74	24.18	23.56	24.04	1,818,285	+0.21(+0.89%)
May 22, 2003	23.57	23.89	23.42	23.83	2,171,175	+0.26(+1.11%)
May 21, 2003	23.36	23.70	23.22	23.56	1,902,561	+0.04(+0.18%)
May 20, 2003	23.63	23.69	23.24	23.52	2,197,670	-0.04(-0.15%)
May 19, 2003	24.13	24.25	23.52	23.56	2,323,803	-0.72(-2.95%)
May 16, 2003	24.27	24.55	24.13	24.27	1,056,978	-0.07(-0.29%)
May 15, 2003	24.30	24.66	24.12	24.35	1,721,888	+0.04(+0.15%)
May 14, 2003	24.11	24.37	23.85	24.31	1,803,346	+0.21(+0.85%)
May 13, 2003	24.13	24.34	23.94	24.10	2,006,568	-0.04(-0.15%)
May 12, 2003	23.93	24.26	23.72	24.14	2,634,554	-0.01(-0.03%)
May 09, 2003	24.02	24.23	23.91	24.15	1,450,879	+0.17(+0.71%)
May 08, 2003	24.13	24.30	23.84	23.98	1,139,000	-0.33(-1.34%)
May 07, 2003	24.48	24.59	24.18	24.30	1,074,736	-0.32(-1.30%)
May 06, 2003	24.52	24.85	24.52	24.62	1,193,681	+0.13(+0.52%)
May 05, 2003	24.88	24.91	24.31	24.49	1,617,036	-0.39(-1.57%)
May 02, 2003	24.51	24.90	24.39	24.88	1,521,062	+0.30(+1.21%)

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.