Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.39	26.39	25.64	26.22	8,566,563	+0.48(+1.86%)
Jul 30, 2003	25.87	26.11	25.64	25.74	7,137,081	-0.39(-1.50%)
Jul 29, 2003	25.79	26.41	25.64	26.13	7,174,532	+0.33(+1.30%)
Jul 28, 2003	26.49	26.81	25.57	25.80	8,905,689	-0.56(-2.12%)
Jul 25, 2003	25.89	26.43	25.83	26.36	8,026,548	+0.65(+2.51%)
Jul 24, 2003	25.44	26.06	25.27	25.71	9,775,605	+0.09(+0.34%)
Jul 23, 2003	24.69	25.64	24.69	25.62	10,471,896	+1.37(+5.63%)
Jul 22, 2003	24.05	24.33	23.92	24.26	6,225,583	+0.29(+1.21%)
Jul 21, 2003	23.46	24.03	23.45	23.97	5,593,180	+0.63(+2.71%)
Jul 18, 2003	23.23	23.47	22.89	23.34	4,870,591	+0.11(+0.47%)
Jul 17, 2003	22.81	23.28	22.63	23.23	4,653,457	+0.53(+2.34%)
Jul 16, 2003	22.78	23.08	22.52	22.70	6,588,806	-0.43(-1.85%)
Jul 15, 2003	24.50	24.67	23.12	23.12	8,004,105	-0.99(-4.10%)
Jul 14, 2003	23.95	24.29	23.88	24.11	3,545,202	+0.30(+1.25%)
Jul 11, 2003	23.61	23.83	23.51	23.81	3,637,178	+0.05(+0.21%)
Jul 10, 2003	23.87	24.14	23.54	23.76	4,953,755	-0.05(-0.21%)
Jul 09, 2003	23.76	23.92	23.61	23.81	5,328,956	+0.28(+1.17%)
Jul 08, 2003	23.75	24.08	23.46	23.54	4,539,175	-0.29(-1.22%)
Jul 07, 2003	23.82	23.85	23.44	23.83	5,140,598	-0.12(-0.49%)
Jul 03, 2003	24.27	24.40	23.94	23.95	2,407,758	-0.38(-1.58%)
Jul 02, 2003	24.33	24.54	24.08	24.33	3,768,395	+0.12(+0.48%)
Jul 01, 2003	23.89	24.33	23.86	24.21	6,408,984	+0.64(+2.71%)
Jun 30, 2003	23.64	23.72	23.47	23.57	5,051,376	-0.04(-0.15%)
Jun 27, 2003	23.43	23.81	23.36	23.61	3,127,731	+0.22(+0.93%)
Jun 26, 2003	22.95	23.60	22.76	23.39	4,375,050	+0.01(+0.06%)
Jun 25, 2003	23.20	23.82	23.19	23.38	5,288,889	+0.28(+1.19%)
Jun 24, 2003	23.60	23.61	22.95	23.10	6,895,713	-0.61(-2.57%)
Jun 23, 2003	24.15	24.18	23.42	23.71	6,652,142	-0.69(-2.83%)
Jun 20, 2003	24.61	24.74	24.18	24.40	7,186,373	-0.21(-0.86%)
Jun 19, 2003	24.49	24.98	24.24	24.61	9,376,722	+0.13(+0.53%)
Jun 18, 2003	24.58	24.59	24.16	24.48	7,913,919	-0.09(-0.38%)
Jun 17, 2003	23.55	24.80	23.52	24.58	9,672,063	+1.03(+4.38%)
Jun 16, 2003	23.57	23.59	23.20	23.55	3,853,211	+0.25(+1.09%)
Jun 13, 2003	22.88	23.56	22.87	23.29	5,886,319	+0.28(+1.23%)
Jun 12, 2003	22.73	23.17	22.56	23.01	5,660,372	+0.15(+0.64%)
Jun 11, 2003	22.91	22.91	22.59	22.86	5,143,352	-0.01(-0.06%)
Jun 10, 2003	22.84	23.07	22.26	22.88	11,751,297	-0.84(-3.52%)
Jun 09, 2003	23.79	23.79	23.28	23.71	5,231,197	+0.26(+1.12%)
Jun 06, 2003	23.20	23.86	22.97	23.45	10,963,443	+0.25(+1.06%)
Jun 05, 2003	22.66	23.34	22.66	23.20	8,901,972	+0.78(+3.50%)
Jun 04, 2003	21.81	22.68	21.74	22.42	5,305,687	+0.52(+2.39%)
Jun 03, 2003	22.22	22.36	21.81	21.90	6,158,804	-0.15(-0.66%)
Jun 02, 2003	21.24	22.12	21.24	22.04	10,013,668	+0.50(+2.33%)
May 30, 2003	21.43	21.54	20.70	21.54	5,319,456	+0.03(+0.14%)
May 29, 2003	20.92	21.61	20.90	21.51	6,505,504	+0.38(+1.79%)
May 28, 2003	21.25	21.36	20.89	21.13	7,774,441	-0.57(-2.64%)
May 27, 2003	21.79	22.37	21.47	21.71	8,284,714	+0.22(+1.01%)
May 23, 2003	21.49	21.69	21.36	21.49	3,557,869	+0.00(+0.00%)
May 22, 2003	21.79	21.79	21.37	21.49	5,156,983	-0.30(-1.37%)
May 21, 2003	21.13	21.79	20.92	21.79	7,177,699	+0.57(+2.67%)
May 20, 2003	21.24	21.28	21.00	21.22	5,662,438	+0.05(+0.24%)
May 19, 2003	20.95	21.46	20.94	21.17	7,821,117	+0.32(+1.53%)
May 16, 2003	20.97	20.97	20.68	20.85	4,354,673	+0.11(+0.53%)
May 15, 2003	20.76	20.83	20.59	20.74	3,786,157	+0.07(+0.35%)
May 14, 2003	20.44	20.75	20.42	20.67	4,049,830	+0.33(+1.61%)
May 13, 2003	20.68	20.89	20.27	20.34	5,090,342	-0.50(-2.40%)
May 12, 2003	20.81	21.09	20.68	20.84	4,985,699	+0.09(+0.42%)
May 09, 2003	20.87	20.88	20.58	20.76	4,795,000	-0.12(-0.56%)
May 08, 2003	20.87	20.95	20.55	20.87	5,415,700	+0.40(+1.95%)
May 07, 2003	20.77	20.99	20.41	20.47	6,542,955	-0.19(-0.91%)
May 06, 2003	20.45	20.68	20.15	20.66	4,691,596	+0.30(+1.50%)
May 05, 2003	20.10	20.49	20.10	20.36	3,334,401	+0.29(+1.45%)
May 02, 2003	20.05	20.20	19.74	20.07	3,522,208	+0.02(+0.11%)

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.