Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.74	25.15	24.40	24.83	2,114,118	+0.36(+1.47%)
Jul 30, 2003	24.64	24.78	24.21	24.47	2,714,044	-0.63(-2.50%)
Jul 29, 2003	25.13	25.38	24.67	25.10	1,163,303	-0.04(-0.14%)
Jul 28, 2003	25.34	25.39	24.95	25.13	1,434,438	-0.10(-0.39%)
Jul 25, 2003	24.71	25.28	24.64	25.23	1,211,467	+0.65(+2.64%)
Jul 24, 2003	24.49	25.00	24.47	24.58	1,522,550	+0.11(+0.43%)
Jul 23, 2003	24.92	24.93	24.19	24.47	1,442,796	-0.37(-1.51%)
Jul 22, 2003	24.79	24.95	24.67	24.85	1,586,155	+0.03(+0.11%)
Jul 21, 2003	24.70	24.88	24.64	24.82	1,679,367	+0.04(+0.17%)
Jul 18, 2003	24.85	24.93	24.64	24.78	2,335,248	+0.12(+0.49%)
Jul 17, 2003	24.85	24.85	24.52	24.66	2,645,623	-0.25(-1.02%)
Jul 16, 2003	25.55	25.66	24.90	24.91	2,115,535	-0.64(-2.51%)
Jul 15, 2003	25.64	25.73	25.39	25.55	1,499,035	-0.01(-0.03%)
Jul 14, 2003	25.70	26.10	25.55	25.56	1,828,534	+0.11(+0.42%)
Jul 11, 2003	25.50	25.62	25.41	25.46	1,528,500	+0.06(+0.22%)
Jul 10, 2003	25.81	25.82	25.19	25.40	1,732,064	-0.42(-1.61%)
Jul 09, 2003	25.94	25.98	25.77	25.82	1,474,953	-0.23(-0.89%)
Jul 08, 2003	25.84	26.12	25.76	26.05	1,447,613	+0.04(+0.16%)
Jul 07, 2003	25.87	26.27	25.86	26.01	1,697,216	+0.47(+1.82%)
Jul 03, 2003	25.77	25.91	25.36	25.54	1,324,086	-0.23(-0.88%)
Jul 02, 2003	25.84	26.06	25.62	25.77	2,380,154	-0.07(-0.27%)
Jul 01, 2003	25.78	25.91	25.41	25.84	1,574,114	+0.06(+0.25%)
Jun 30, 2003	26.19	26.40	25.68	25.77	3,269,630	-0.30(-1.16%)
Jun 27, 2003	26.01	26.33	25.79	26.08	983,963	+0.02(+0.08%)
Jun 26, 2003	25.78	26.26	25.56	26.06	2,139,050	+0.07(+0.27%)
Jun 25, 2003	26.50	26.63	25.96	25.98	1,276,489	-0.44(-1.68%)
Jun 24, 2003	25.92	26.64	25.88	26.43	1,771,020	+0.51(+1.96%)
Jun 23, 2003	25.84	26.05	25.80	25.92	1,614,629	+0.15(+0.58%)
Jun 20, 2003	26.05	26.06	25.74	25.77	2,241,895	-0.08(-0.30%)
Jun 19, 2003	26.54	26.63	25.85	25.85	1,452,287	-0.76(-2.86%)
Jun 18, 2003	26.68	27.02	26.47	26.61	1,731,072	-0.06(-0.21%)
Jun 17, 2003	27.08	27.14	26.58	26.67	2,063,121	-0.17(-0.63%)
Jun 16, 2003	26.61	26.97	26.46	26.84	1,664,634	+0.25(+0.96%)
Jun 13, 2003	26.87	26.93	26.22	26.59	1,348,735	-0.23(-0.87%)
Jun 12, 2003	27.00	27.11	26.31	26.82	1,361,201	+0.23(+0.88%)
Jun 11, 2003	25.68	26.60	25.65	26.59	2,579,751	+1.07(+4.21%)
Jun 10, 2003	25.43	25.55	25.20	25.51	1,239,799	+0.30(+1.20%)
Jun 09, 2003	25.61	25.62	25.05	25.21	1,650,610	-0.45(-1.76%)
Jun 06, 2003	25.94	26.28	25.62	25.66	1,973,309	+0.00(+0.00%)
Jun 05, 2003	25.41	25.77	25.30	25.66	1,460,645	+0.17(+0.66%)
Jun 04, 2003	25.24	25.59	25.05	25.49	1,363,184	+0.25(+0.98%)
Jun 03, 2003	26.03	26.03	25.07	25.24	2,070,062	-0.75(-2.88%)
Jun 02, 2003	25.98	26.33	25.96	25.99	2,161,716	+0.17(+0.66%)
May 30, 2003	25.14	25.82	25.10	25.82	1,657,410	+0.68(+2.72%)
May 29, 2003	25.01	25.55	25.01	25.14	3,024,844	+0.64(+2.62%)
May 28, 2003	24.28	24.57	24.28	24.50	1,865,932	+0.09(+0.38%)
May 27, 2003	23.86	24.41	23.68	24.40	1,371,967	+0.49(+2.04%)
May 23, 2003	23.61	24.06	23.44	23.92	1,827,684	+0.21(+0.89%)
May 22, 2003	23.45	23.77	23.30	23.70	2,182,398	+0.26(+1.11%)
May 21, 2003	23.24	23.58	23.10	23.44	1,912,396	+0.04(+0.18%)
May 20, 2003	23.51	23.56	23.12	23.40	2,209,030	-0.04(-0.15%)
May 19, 2003	24.00	24.13	23.40	23.44	2,335,814	-0.71(-2.95%)
May 16, 2003	24.14	24.42	24.00	24.15	1,062,442	-0.07(-0.29%)
May 15, 2003	24.18	24.53	23.99	24.22	1,730,789	+0.04(+0.15%)
May 14, 2003	23.99	24.24	23.73	24.18	1,812,668	+0.20(+0.85%)
May 13, 2003	24.00	24.21	23.82	23.98	2,016,940	-0.04(-0.15%)
May 12, 2003	23.81	24.14	23.60	24.02	2,648,172	-0.01(-0.03%)
May 09, 2003	23.90	24.11	23.78	24.02	1,458,379	+0.17(+0.71%)
May 08, 2003	24.00	24.18	23.72	23.85	1,144,887	-0.32(-1.34%)
May 07, 2003	24.35	24.46	24.06	24.18	1,080,291	-0.32(-1.30%)
May 06, 2003	24.40	24.72	24.39	24.50	1,199,851	+0.13(+0.52%)
May 05, 2003	24.75	24.78	24.18	24.37	1,625,395	-0.39(-1.57%)
May 02, 2003	24.38	24.77	24.27	24.76	1,528,925	+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.