Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.05	29.49	28.77	29.08	615,744	-0.24(-0.81%)
Jul 30, 2003	28.96	29.32	28.85	29.32	492,300	+0.08(+0.27%)
Jul 29, 2003	29.27	29.67	29.15	29.24	842,077	-0.85(-2.81%)
Jul 28, 2003	30.47	30.56	29.55	30.09	821,409	-0.40(-1.30%)
Jul 25, 2003	30.33	30.48	29.67	30.48	973,812	+0.01(+0.03%)
Jul 24, 2003	29.49	30.48	29.34	30.48	1,645,997	+0.77(+2.58%)
Jul 23, 2003	28.46	29.71	28.46	29.71	1,680,748	+1.46(+5.17%)
Jul 22, 2003	28.13	28.30	27.85	28.25	873,421	-0.09(-0.31%)
Jul 21, 2003	27.24	28.61	27.17	28.34	1,244,208	+1.30(+4.82%)
Jul 18, 2003	26.97	27.03	26.77	27.03	951,439	+0.07(+0.26%)
Jul 17, 2003	26.77	27.21	26.64	26.96	579,290	+0.53(+2.00%)
Jul 16, 2003	26.94	27.03	26.32	26.43	1,625,442	-0.66(-2.44%)
Jul 15, 2003	28.88	28.96	27.09	27.09	1,017,647	-1.73(-6.02%)
Jul 14, 2003	28.90	29.18	28.66	28.83	584,514	+0.48(+1.68%)
Jul 11, 2003	28.05	28.44	27.96	28.35	580,766	+0.30(+1.07%)
Jul 10, 2003	27.61	28.40	27.56	28.05	786,658	+0.63(+2.31%)
Jul 09, 2003	27.74	27.91	27.41	27.42	424,048	-0.10(-0.35%)
Jul 08, 2003	27.92	28.20	27.47	27.52	722,040	-0.64(-2.28%)
Jul 07, 2003	28.18	28.27	27.88	28.16	823,907	-0.46(-1.60%)
Jul 03, 2003	29.03	29.14	28.62	28.62	348,528	-0.43(-1.49%)
Jul 02, 2003	29.30	29.58	28.87	29.05	790,519	-0.25(-0.84%)
Jul 01, 2003	28.52	29.30	28.37	29.30	948,600	+1.21(+4.29%)
Jun 30, 2003	27.30	28.18	27.26	28.09	621,536	+0.74(+2.70%)
Jun 27, 2003	27.30	27.57	27.14	27.35	501,271	-0.11(-0.42%)
Jun 26, 2003	27.00	27.46	26.95	27.46	500,136	+0.28(+1.04%)
Jun 25, 2003	27.08	27.65	27.06	27.18	650,040	+0.18(+0.65%)
Jun 24, 2003	27.65	27.65	26.91	27.01	931,679	-0.64(-2.32%)
Jun 23, 2003	28.17	28.31	27.65	27.65	716,475	-0.66(-2.33%)
Jun 20, 2003	28.70	28.92	28.20	28.31	857,749	-0.72(-2.49%)
Jun 19, 2003	29.40	29.55	28.84	29.03	1,077,950	+0.18(+0.64%)
Jun 18, 2003	28.78	29.01	28.49	28.85	714,204	-0.30(-1.03%)
Jun 17, 2003	28.13	29.23	27.94	29.15	1,447,147	+1.00(+3.57%)
Jun 16, 2003	27.86	28.14	27.61	28.14	821,522	+0.55(+1.98%)
Jun 13, 2003	26.93	27.98	26.83	27.60	1,090,101	+0.76(+2.82%)
Jun 12, 2003	26.82	27.18	26.61	26.84	637,775	+0.11(+0.40%)
Jun 11, 2003	26.74	26.94	26.57	26.73	613,132	+0.00(+0.00%)
Jun 10, 2003	26.58	26.77	26.21	26.73	988,348	-0.08(-0.30%)
Jun 09, 2003	27.10	27.27	26.81	26.81	656,741	-0.12(-0.46%)
Jun 06, 2003	26.99	27.51	26.68	26.94	864,904	-0.33(-1.20%)
Jun 05, 2003	26.59	27.47	26.33	27.26	1,686,199	+1.20(+4.59%)
Jun 04, 2003	25.85	26.21	25.80	26.06	822,544	+0.33(+1.30%)
Jun 03, 2003	25.97	26.06	25.68	25.73	762,696	+0.02(+0.07%)
Jun 02, 2003	24.88	25.97	24.88	25.71	772,462	+0.07(+0.27%)
May 30, 2003	25.16	25.64	24.79	25.64	1,034,341	+0.03(+0.10%)
May 29, 2003	25.10	25.87	25.10	25.62	1,537,430	+0.18(+0.69%)
May 28, 2003	25.45	26.35	25.43	25.44	2,003,838	-1.11(-4.18%)
May 27, 2003	26.77	27.02	26.19	26.55	922,140	+0.21(+0.80%)
May 23, 2003	26.68	26.68	26.33	26.34	689,220	-0.01(-0.03%)
May 22, 2003	27.20	27.20	26.30	26.35	1,330,971	-0.86(-3.17%)
May 21, 2003	26.68	27.22	26.62	27.21	1,475,878	+0.20(+0.75%)
May 20, 2003	27.17	27.17	26.62	27.01	990,846	-0.01(-0.03%)
May 19, 2003	26.77	27.30	26.47	27.02	1,741,732	+0.91(+3.47%)
May 16, 2003	26.77	26.95	26.11	26.11	1,663,713	-0.86(-3.20%)
May 15, 2003	27.04	27.30	26.70	26.97	650,835	+0.44(+1.66%)
May 14, 2003	27.08	27.30	26.50	26.53	1,027,073	-0.34(-1.28%)
May 13, 2003	27.32	27.63	26.77	26.87	630,053	-0.73(-2.65%)
May 12, 2003	27.39	27.69	27.31	27.61	770,078	+0.41(+1.49%)
May 09, 2003	27.17	27.28	26.55	27.20	667,870	-0.11(-0.42%)
May 08, 2003	27.26	27.52	26.95	27.32	836,399	+0.36(+1.34%)
May 07, 2003	27.16	27.27	26.76	26.95	1,232,284	+0.05(+0.20%)
May 06, 2003	26.67	27.03	26.28	26.90	756,450	+0.23(+0.86%)
May 05, 2003	26.19	26.68	26.09	26.67	675,706	+0.92(+3.59%)

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.