Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.36	27.94	27.36	27.56	35,400	+0.08(+0.29%)
Jul 30, 2003	27.65	27.65	27.26	27.48	22,900	-0.06(-0.22%)
Jul 29, 2003	27.20	27.67	27.16	27.54	54,900	+0.50(+1.85%)
Jul 28, 2003	27.25	27.29	26.88	27.04	72,400	-0.03(-0.11%)
Jul 25, 2003	26.89	27.34	26.71	27.07	42,400	-0.01(-0.04%)
Jul 24, 2003	27.24	27.74	26.91	27.08	73,800	+0.07(+0.26%)
Jul 23, 2003	27.03	27.42	26.83	27.01	91,000	-0.03(-0.11%)
Jul 22, 2003	26.96	27.27	26.90	27.04	112,000	+0.09(+0.33%)
Jul 21, 2003	27.18	27.32	26.92	26.95	70,900	-0.48(-1.75%)
Jul 18, 2003	27.55	27.64	27.05	27.43	163,000	+0.18(+0.66%)
Jul 17, 2003	28.10	28.10	27.06	27.25	85,000	-0.63(-2.26%)
Jul 16, 2003	28.13	28.45	27.82	27.88	56,200	-0.02(-0.07%)
Jul 15, 2003	28.50	28.50	27.05	27.90	90,800	-0.55(-1.93%)
Jul 14, 2003	27.70	28.60	27.59	28.45	173,800	+0.54(+1.93%)
Jul 11, 2003	28.89	28.75	27.00	27.91	286,650	-0.98(-3.39%)
Jul 10, 2003	26.87	29.08	26.87	28.89	435,000	+1.79(+6.61%)
Jul 09, 2003	25.12	27.39	25.12	27.10	216,300	+1.68(+6.61%)
Jul 08, 2003	24.00	25.46	23.80	25.42	231,900	+1.40(+5.83%)
Jul 07, 2003	23.25	24.06	23.25	24.02	173,700	+0.75(+3.22%)
Jul 03, 2003	23.20	23.64	23.20	23.27	280,800	-0.18(-0.77%)
Jul 02, 2003	23.64	23.78	23.03	23.45	107,900	-0.40(-1.68%)
Jul 01, 2003	24.00	24.09	23.39	23.85	140,600	+0.02(+0.08%)
Jun 30, 2003	23.50	24.10	23.25	23.83	98,958	+0.33(+1.40%)
Jun 27, 2003	23.80	23.81	23.39	23.50	87,700	-0.55(-2.29%)
Jun 26, 2003	23.98	24.25	23.60	24.05	117,600	+0.30(+1.26%)
Jun 25, 2003	23.34	23.90	23.34	23.75	60,700	+0.28(+1.19%)
Jun 24, 2003	23.37	23.74	23.30	23.47	48,200	-0.14(-0.59%)
Jun 23, 2003	23.75	23.99	23.47	23.61	82,100	-0.24(-1.01%)
Jun 20, 2003	23.98	24.61	23.52	23.85	75,400	+0.14(+0.59%)
Jun 19, 2003	23.79	24.23	23.55	23.71	49,300	-0.03(-0.13%)
Jun 18, 2003	23.75	23.89	23.45	23.74	54,400	-0.16(-0.67%)
Jun 17, 2003	23.90	24.34	23.67	23.90	33,200	-0.23(-0.95%)
Jun 16, 2003	23.90	24.39	23.89	24.13	64,600	-0.05(-0.21%)
Jun 13, 2003	24.37	24.50	23.79	24.18	72,900	-0.28(-1.15%)
Jun 12, 2003	24.20	24.53	24.06	24.46	66,200	+0.48(+2.01%)
Jun 11, 2003	23.61	24.00	23.61	23.98	65,700	+0.08(+0.33%)
Jun 10, 2003	23.78	24.02	23.59	23.90	90,600	-0.10(-0.42%)
Jun 09, 2003	24.42	24.41	23.76	24.00	70,384	-0.42(-1.72%)
Jun 06, 2003	24.50	25.25	24.29	24.42	88,700	-0.58(-2.32%)
Jun 05, 2003	24.64	25.05	24.34	25.00	114,500	+0.35(+1.42%)
Jun 04, 2003	24.54	24.85	24.34	24.65	53,300	-0.03(-0.12%)
Jun 03, 2003	24.80	25.00	24.47	24.68	77,700	-0.31(-1.24%)
Jun 02, 2003	25.00	25.05	24.78	24.99	79,500	+0.03(+0.12%)
May 30, 2003	24.50	24.96	24.45	24.96	113,500	+0.45(+1.84%)
May 29, 2003	24.06	24.51	24.02	24.51	112,600	+0.48(+2.00%)
May 28, 2003	23.50	24.11	23.41	24.03	144,400	+0.56(+2.39%)
May 27, 2003	23.00	23.50	22.86	23.47	139,000	+0.35(+1.51%)
May 23, 2003	22.63	23.12	22.63	23.12	69,800	+0.36(+1.58%)
May 22, 2003	22.63	23.03	22.50	22.76	114,400	+0.13(+0.58%)
May 21, 2003	22.21	22.63	21.91	22.63	114,900	+0.58(+2.63%)
May 20, 2003	22.23	22.44	21.89	22.05	45,100	-0.20(-0.90%)
May 19, 2003	22.89	23.03	22.23	22.25	180,500	-0.63(-2.75%)
May 16, 2003	22.55	23.28	22.52	22.88	465,700	+0.01(+0.04%)
May 15, 2003	22.99	23.36	22.63	22.87	71,300	-0.15(-0.65%)
May 14, 2003	22.67	23.34	22.59	23.02	104,400	+0.01(+0.04%)
May 13, 2003	23.32	23.74	22.65	23.01	276,900	-0.62(-2.62%)
May 12, 2003	24.30	24.31	23.56	23.63	187,400	-0.67(-2.76%)
May 09, 2003	24.25	24.50	23.12	24.30	72,200	-0.02(-0.08%)
May 08, 2003	24.71	24.84	24.23	24.32	248,000	-0.38(-1.54%)
May 07, 2003	24.79	24.81	24.61	24.70	123,400	+0.03(+0.12%)
May 06, 2003	24.73	24.81	24.52	24.67	121,800	+0.11(+0.45%)
May 05, 2003	24.46	24.80	24.46	24.56	130,800	+0.20(+0.82%)
May 02, 2003	24.24	24.66	24.04	24.36	293,400	+0.21(+0.87%)

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.