Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	25.52	25.87	25.14	25.30	3,701,892	+0.06(+0.24%)
Jul 30, 2003	25.31	25.50	25.24	25.24	3,962,569	+0.02(+0.08%)
Jul 29, 2003	25.91	26.01	25.07	25.22	6,671,888	-0.82(-3.14%)
Jul 28, 2003	26.11	26.31	25.75	26.04	3,782,776	+0.22(+0.87%)
Jul 25, 2003	25.26	25.95	25.19	25.81	2,431,222	+0.41(+1.61%)
Jul 24, 2003	25.71	26.09	25.35	25.40	3,597,378	-0.04(-0.16%)
Jul 23, 2003	25.58	25.64	25.12	25.44	2,152,065	-0.07(-0.26%)
Jul 22, 2003	24.86	25.87	24.86	25.51	3,817,917	+0.22(+0.86%)
Jul 21, 2003	25.36	25.38	25.14	25.29	3,066,178	-0.07(-0.29%)
Jul 18, 2003	25.37	25.55	25.15	25.36	3,943,787	-0.05(-0.21%)
Jul 17, 2003	25.65	25.86	25.22	25.42	3,120,404	-0.42(-1.64%)
Jul 16, 2003	26.06	26.31	25.59	25.84	5,016,033	+0.16(+0.64%)
Jul 15, 2003	25.68	25.81	25.37	25.68	3,655,997	+0.03(+0.13%)
Jul 14, 2003	25.70	26.11	25.02	25.64	4,650,691	+0.27(+1.07%)
Jul 11, 2003	24.76	25.41	24.59	25.37	4,656,750	+0.46(+1.83%)
Jul 10, 2003	25.71	25.71	24.61	24.92	7,684,001	-0.80(-3.11%)
Jul 09, 2003	26.08	26.35	25.52	25.71	6,313,968	-0.57(-2.18%)
Jul 08, 2003	25.45	26.37	25.41	26.29	6,730,658	+0.78(+3.05%)
Jul 07, 2003	24.92	25.57	24.89	25.51	5,476,498	+0.83(+3.34%)
Jul 03, 2003	25.05	25.05	24.65	24.68	2,765,362	-0.38(-1.50%)
Jul 02, 2003	25.07	25.16	24.76	25.06	3,458,330	+0.22(+0.90%)
Jul 01, 2003	24.98	24.98	24.37	24.84	5,604,792	-0.15(-0.58%)
Jun 30, 2003	24.74	25.22	24.74	24.98	4,563,748	+0.40(+1.64%)
Jun 27, 2003	24.90	25.25	24.52	24.58	3,646,151	-0.21(-0.85%)
Jun 26, 2003	24.34	24.82	24.30	24.79	4,505,281	+0.30(+1.21%)
Jun 25, 2003	24.89	25.05	24.43	24.49	4,807,613	-0.20(-0.83%)
Jun 24, 2003	24.55	24.89	24.55	24.70	3,611,162	+0.26(+1.05%)
Jun 23, 2003	24.68	24.90	24.30	24.44	4,254,298	-0.28(-1.15%)
Jun 20, 2003	24.71	24.99	24.38	24.72	6,786,247	+0.10(+0.40%)
Jun 19, 2003	24.89	24.94	24.55	24.63	3,572,538	-0.14(-0.56%)
Jun 18, 2003	24.83	24.94	24.57	24.76	2,849,275	-0.06(-0.24%)
Jun 17, 2003	25.38	25.38	24.80	24.82	3,917,886	-0.26(-1.05%)
Jun 16, 2003	24.72	25.17	24.57	25.09	3,675,082	+0.66(+2.70%)
Jun 13, 2003	25.22	25.25	24.42	24.43	4,105,556	-0.61(-2.43%)
Jun 12, 2003	25.15	25.56	24.69	25.03	6,447,260	+0.09(+0.37%)
Jun 11, 2003	24.61	25.02	24.46	24.94	4,945,297	+0.20(+0.80%)
Jun 10, 2003	24.59	24.92	24.51	24.74	5,381,678	+0.32(+1.32%)
Jun 09, 2003	24.63	24.98	24.30	24.42	6,031,782	-0.53(-2.12%)
Jun 06, 2003	25.19	25.48	24.86	24.95	7,744,437	+0.16(+0.64%)
Jun 05, 2003	24.46	25.26	24.39	24.79	7,592,059	-0.10(-0.40%)
Jun 04, 2003	24.61	25.02	23.86	24.89	4,849,569	+0.41(+1.67%)
Jun 03, 2003	24.54	24.82	24.10	24.48	5,001,189	-0.05(-0.22%)
Jun 02, 2003	24.49	25.09	24.23	24.53	8,627,802	+0.35(+1.45%)
May 30, 2003	23.54	24.18	23.52	24.18	9,415,741	+0.84(+3.59%)
May 29, 2003	23.57	23.79	23.19	23.34	8,680,210	+0.07(+0.31%)
May 28, 2003	23.01	23.63	23.01	23.27	8,099,025	+0.83(+3.68%)
May 27, 2003	21.62	22.57	21.59	22.45	5,285,647	+0.62(+2.84%)
May 23, 2003	22.05	22.18	21.79	21.83	4,207,040	-0.42(-1.87%)
May 22, 2003	21.62	22.30	21.50	22.24	6,346,230	+0.42(+1.91%)
May 21, 2003	21.85	22.21	21.79	21.83	5,078,893	-0.22(-1.02%)
May 20, 2003	21.98	22.28	21.78	22.05	4,965,897	+0.13(+0.60%)
May 19, 2003	22.48	22.48	21.92	21.92	5,462,866	-0.56(-2.50%)
May 16, 2003	22.44	23.30	22.44	22.48	11,254,267	-0.27(-1.19%)
May 15, 2003	22.98	23.72	22.12	22.75	24,411,434	-0.97(-4.09%)
May 14, 2003	24.12	24.19	23.54	23.72	9,000,869	-0.32(-1.32%)
May 13, 2003	22.66	24.44	22.66	24.04	7,497,240	+0.18(+0.78%)
May 12, 2003	23.21	24.16	23.21	23.85	7,875,154	+0.57(+2.44%)
May 09, 2003	22.96	23.29	22.86	23.29	6,752,015	+0.32(+1.41%)
May 08, 2003	22.56	23.27	22.51	22.96	9,325,466	+0.40(+1.79%)
May 07, 2003	22.66	22.90	22.46	22.56	5,964,681	-0.11(-0.47%)
May 06, 2003	22.37	22.91	22.31	22.66	8,480,877	+0.44(+1.96%)
May 05, 2003	22.21	22.32	21.91	22.23	6,683,248	+0.23(+1.05%)
May 02, 2003	21.72	22.24	21.58	22.00	5,209,459	+0.28(+1.28%)

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.