Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	25.25	26.05	25.25	25.97	90,007	+0.67(+2.64%)
Jul 30, 2003	26.12	26.43	25.11	25.31	231,427	-0.67(-2.60%)
Jul 29, 2003	26.13	26.47	25.95	25.98	40,248	-0.13(-0.50%)
Jul 28, 2003	26.23	27.17	26.08	26.11	66,437	+0.02(+0.08%)
Jul 25, 2003	25.72	26.12	25.65	26.09	93,453	+0.38(+1.47%)
Jul 24, 2003	25.97	26.13	25.71	25.71	215,025	-0.21(-0.81%)
Jul 23, 2003	26.31	26.43	25.88	25.92	60,648	-0.38(-1.46%)
Jul 22, 2003	26.30	26.37	26.15	26.31	111,509	+0.02(+0.08%)
Jul 21, 2003	26.77	26.77	26.26	26.28	38,594	-0.56(-2.08%)
Jul 18, 2003	26.64	26.89	26.64	26.84	39,834	+0.21(+0.79%)
Jul 17, 2003	27.10	27.10	26.63	26.63	42,867	-0.54(-2.00%)
Jul 16, 2003	27.42	27.42	26.84	27.18	205,652	-0.17(-0.64%)
Jul 15, 2003	27.64	27.79	27.33	27.35	48,794	-0.19(-0.69%)
Jul 14, 2003	27.51	27.73	27.31	27.54	202,344	+0.21(+0.77%)
Jul 11, 2003	27.38	27.55	27.32	27.33	74,569	-0.11(-0.40%)
Jul 10, 2003	27.20	27.62	27.02	27.44	191,317	+0.17(+0.61%)
Jul 09, 2003	26.87	27.29	26.74	27.27	89,869	+0.41(+1.51%)
Jul 08, 2003	26.74	26.89	26.48	26.87	73,604	+0.13(+0.49%)
Jul 07, 2003	26.93	27.01	26.73	26.73	58,994	-0.02(-0.08%)
Jul 03, 2003	26.81	26.84	26.63	26.76	25,637	-0.05(-0.19%)
Jul 02, 2003	26.14	26.81	26.14	26.81	32,942	+0.70(+2.67%)
Jul 01, 2003	26.12	26.28	25.84	26.11	88,491	-0.08(-0.30%)
Jun 30, 2003	26.07	26.19	25.79	26.19	129,704	+0.20(+0.75%)
Jun 27, 2003	26.10	26.10	25.72	25.99	96,899	-0.10(-0.39%)
Jun 26, 2003	25.76	26.29	25.76	26.10	59,821	+0.23(+0.90%)
Jun 25, 2003	25.97	26.26	25.86	25.86	47,553	-0.09(-0.34%)
Jun 24, 2003	25.39	26.19	25.24	25.95	76,774	+0.46(+1.79%)
Jun 23, 2003	25.70	25.97	25.45	25.49	128,739	-0.15(-0.57%)
Jun 20, 2003	25.11	26.08	25.10	25.64	102,136	+0.54(+2.14%)
Jun 19, 2003	25.39	25.83	25.10	25.10	165,541	+0.17(+0.70%)
Jun 18, 2003	25.03	25.17	24.92	24.93	34,596	-0.07(-0.29%)
Jun 17, 2003	24.38	25.22	24.36	25.00	46,175	+0.59(+2.44%)
Jun 16, 2003	24.04	24.41	23.88	24.41	137,285	+0.38(+1.57%)
Jun 13, 2003	24.49	24.56	24.03	24.03	43,280	-0.53(-2.16%)
Jun 12, 2003	24.16	24.78	24.14	24.56	74,569	+0.43(+1.77%)
Jun 11, 2003	25.10	25.10	24.12	24.13	79,945	-0.91(-3.65%)
Jun 10, 2003	24.88	25.46	24.88	25.04	146,520	+0.11(+0.44%)
Jun 09, 2003	24.83	25.14	24.83	24.94	63,129	+0.07(+0.29%)
Jun 06, 2003	24.68	24.92	24.68	24.86	76,912	+0.34(+1.39%)
Jun 05, 2003	23.89	24.52	23.80	24.52	116,058	+0.73(+3.05%)
Jun 04, 2003	23.11	23.82	23.04	23.80	210,476	+0.76(+3.31%)
Jun 03, 2003	23.02	23.14	22.85	23.03	77,188	+0.17(+0.76%)
Jun 02, 2003	22.67	23.03	22.54	22.86	92,764	+0.23(+1.03%)
May 30, 2003	21.91	22.63	21.89	22.63	33,080	+0.78(+3.55%)
May 29, 2003	21.87	22.06	21.76	21.85	39,145	+0.03(+0.13%)
May 28, 2003	21.60	22.13	21.60	21.82	68,918	+0.23(+1.07%)
May 27, 2003	21.63	21.76	21.49	21.59	25,499	+0.06(+0.27%)
May 23, 2003	21.62	21.69	21.53	21.53	21,089	-0.09(-0.40%)
May 22, 2003	21.29	21.75	21.29	21.62	52,102	+0.25(+1.19%)
May 21, 2003	21.24	21.47	21.24	21.37	27,153	+0.14(+0.65%)
May 20, 2003	21.18	21.24	20.97	21.23	48,518	+0.12(+0.55%)
May 19, 2003	21.42	21.45	21.00	21.11	35,424	-0.22(-1.02%)
May 16, 2003	20.73	21.44	20.73	21.33	77,877	+0.53(+2.55%)
May 15, 2003	20.84	20.84	20.42	20.80	141,420	-0.12(-0.56%)
May 14, 2003	21.14	21.15	20.92	20.92	32,391	-0.22(-1.06%)
May 13, 2003	21.04	21.14	20.82	21.14	29,634	+0.10(+0.48%)
May 12, 2003	21.04	21.06	20.97	21.04	169,676	+0.00(+0.00%)
May 09, 2003	21.33	21.34	20.99	21.04	50,034	-0.47(-2.19%)
May 08, 2003	21.80	21.94	21.51	21.51	36,388	-0.41(-1.85%)
May 07, 2003	21.77	22.08	21.77	21.92	39,145	+0.15(+0.67%)
May 06, 2003	21.77	21.92	21.76	21.77	41,350	+0.00(+0.00%)
May 05, 2003	21.83	21.91	21.76	21.77	62,715	-0.06(-0.27%)
May 02, 2003	21.91	22.20	21.76	21.83	66,299	-0.01(-0.03%)

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.