Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.95	31.00	30.30	30.68	516,300	-0.19(-0.62%)
Jul 30, 2003	31.15	31.23	30.81	30.87	559,900	-0.28(-0.90%)
Jul 29, 2003	30.48	31.30	30.48	31.15	703,100	+0.68(+2.23%)
Jul 28, 2003	30.43	30.78	30.38	30.47	892,300	-0.02(-0.05%)
Jul 25, 2003	30.15	31.47	30.15	30.48	1,347,700	+0.64(+2.14%)
Jul 24, 2003	30.50	30.71	29.77	29.84	471,800	-0.43(-1.40%)
Jul 23, 2003	30.14	30.34	29.75	30.27	505,900	+0.18(+0.58%)
Jul 22, 2003	30.95	30.95	30.04	30.09	820,300	-0.96(-3.08%)
Jul 21, 2003	30.48	31.25	30.36	31.05	830,900	+0.62(+2.05%)
Jul 18, 2003	29.44	30.48	29.41	30.43	842,200	+1.21(+4.14%)
Jul 17, 2003	29.25	29.48	29.13	29.21	312,800	+0.02(+0.05%)
Jul 16, 2003	29.27	29.38	29.11	29.20	360,000	-0.05(-0.15%)
Jul 15, 2003	29.35	29.40	29.08	29.25	357,600	-0.05(-0.19%)
Jul 14, 2003	29.50	29.52	29.14	29.30	405,100	-0.06(-0.22%)
Jul 11, 2003	29.06	29.36	29.06	29.36	234,400	+0.34(+1.17%)
Jul 10, 2003	29.50	29.54	28.84	29.02	377,600	-0.48(-1.61%)
Jul 09, 2003	29.73	29.75	29.43	29.50	424,000	-0.23(-0.76%)
Jul 08, 2003	29.21	30.02	29.21	29.73	439,700	+0.54(+1.85%)
Jul 07, 2003	29.10	29.33	29.09	29.18	342,400	+0.18(+0.64%)
Jul 03, 2003	29.02	29.12	28.86	29.00	192,700	-0.14(-0.48%)
Jul 02, 2003	28.87	29.30	28.80	29.14	294,700	+0.27(+0.94%)
Jul 01, 2003	28.79	28.93	28.20	28.87	347,400	+0.09(+0.30%)
Jun 30, 2003	29.50	29.57	28.68	28.79	419,500	-0.62(-2.13%)
Jun 27, 2003	28.85	29.50	28.70	29.41	848,800	+0.54(+1.87%)
Jun 26, 2003	27.85	28.90	27.82	28.87	524,600	+1.19(+4.30%)
Jun 25, 2003	27.84	28.05	27.64	27.68	439,100	-0.07(-0.25%)
Jun 24, 2003	28.24	28.30	27.46	27.75	445,600	-0.48(-1.68%)
Jun 23, 2003	28.38	28.38	27.98	28.23	300,100	-0.20(-0.69%)
Jun 20, 2003	28.91	28.91	28.41	28.42	221,600	-0.37(-1.29%)
Jun 19, 2003	29.07	29.07	28.68	28.79	583,000	-0.21(-0.72%)
Jun 18, 2003	29.55	29.55	28.76	29.00	511,100	-0.62(-2.11%)
Jun 17, 2003	29.45	29.73	29.23	29.62	503,200	+0.55(+1.89%)
Jun 16, 2003	28.75	29.48	28.75	29.07	372,700	+0.27(+0.95%)
Jun 13, 2003	28.91	28.98	28.64	28.80	416,900	-0.11(-0.38%)
Jun 12, 2003	29.25	29.38	28.63	28.91	486,200	-0.25(-0.84%)
Jun 11, 2003	28.40	29.16	28.20	29.16	618,400	+1.04(+3.68%)
Jun 10, 2003	28.05	28.32	28.01	28.12	357,300	+0.17(+0.59%)
Jun 09, 2003	28.29	28.48	27.43	27.95	772,500	-0.33(-1.17%)
Jun 06, 2003	28.77	28.90	28.20	28.29	585,600	-0.37(-1.29%)
Jun 05, 2003	28.40	28.75	28.16	28.66	608,600	+0.36(+1.25%)
Jun 04, 2003	27.88	28.75	27.84	28.30	835,500	+0.41(+1.47%)
Jun 03, 2003	27.69	28.08	27.57	27.89	627,700	+0.20(+0.72%)
Jun 02, 2003	28.15	28.31	27.66	27.69	742,000	-0.18(-0.66%)
May 30, 2003	27.50	27.91	27.35	27.88	1,237,500	+0.46(+1.68%)
May 29, 2003	26.90	27.60	26.73	27.41	1,133,900	+0.66(+2.47%)
May 28, 2003	26.88	26.95	26.65	26.75	432,800	+0.00(+0.02%)
May 27, 2003	26.72	26.87	26.50	26.75	399,300	+0.03(+0.11%)
May 23, 2003	26.85	27.14	26.55	26.72	625,300	+0.06(+0.23%)
May 22, 2003	25.62	26.69	25.60	26.66	697,300	+1.14(+4.47%)
May 21, 2003	25.30	25.70	25.25	25.52	632,400	+0.02(+0.08%)
May 20, 2003	25.55	25.62	25.25	25.50	459,500	-0.14(-0.55%)
May 19, 2003	26.20	26.25	25.48	25.64	666,700	-0.60(-2.29%)
May 16, 2003	26.35	26.57	26.23	26.24	452,300	-0.09(-0.34%)
May 15, 2003	26.49	26.62	26.28	26.33	395,700	-0.19(-0.70%)
May 14, 2003	26.71	26.77	26.33	26.52	336,500	-0.20(-0.73%)
May 13, 2003	26.52	27.00	26.51	26.71	544,600	+0.06(+0.23%)
May 12, 2003	26.12	26.77	25.96	26.65	693,300	+0.31(+1.20%)
May 09, 2003	26.15	26.40	26.04	26.34	314,600	+0.27(+1.02%)
May 08, 2003	26.16	26.36	26.05	26.07	463,600	-0.13(-0.50%)
May 07, 2003	26.50	26.50	26.00	26.20	1,068,700	-0.35(-1.32%)
May 06, 2003	26.55	26.69	26.43	26.55	528,000	+0.03(+0.11%)
May 05, 2003	26.80	26.82	26.25	26.52	733,000	-0.25(-0.93%)
May 02, 2003	26.55	26.79	26.32	26.77	606,400	+0.23(+0.89%)

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.