Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.42	28.08	27.42	27.97	935,618	+0.82(+3.03%)
Jul 30, 2003	26.84	27.33	26.84	27.15	670,109	+0.32(+1.18%)
Jul 29, 2003	26.94	27.20	26.62	26.83	531,700	-0.14(-0.52%)
Jul 28, 2003	26.21	27.11	26.17	26.97	626,243	+0.75(+2.86%)
Jul 25, 2003	26.03	26.37	25.84	26.22	616,435	+0.09(+0.34%)
Jul 24, 2003	26.04	27.03	26.01	26.13	1,032,068	+0.44(+1.71%)
Jul 23, 2003	25.55	25.70	25.24	25.69	920,497	+0.26(+1.04%)
Jul 22, 2003	25.71	25.79	25.23	25.43	1,012,179	-0.21(-0.80%)
Jul 21, 2003	26.76	26.76	25.55	25.63	1,363,649	-1.20(-4.46%)
Jul 18, 2003	25.55	27.23	25.55	26.83	1,376,727	+1.21(+4.73%)
Jul 17, 2003	26.17	26.59	25.31	25.62	4,293,112	-1.92(-6.96%)
Jul 16, 2003	28.34	28.39	27.53	27.53	891,617	-0.62(-2.22%)
Jul 15, 2003	28.52	28.59	28.06	28.16	406,370	-0.21(-0.72%)
Jul 14, 2003	28.63	29.19	28.33	28.36	590,687	-0.15(-0.54%)
Jul 11, 2003	27.82	28.58	27.80	28.52	819,143	+1.04(+3.77%)
Jul 10, 2003	27.86	27.87	27.42	27.48	426,395	-0.56(-1.99%)
Jul 09, 2003	28.27	28.31	27.91	28.04	571,343	-0.23(-0.80%)
Jul 08, 2003	28.24	28.33	28.11	28.27	921,451	+0.04(+0.13%)
Jul 07, 2003	27.80	28.61	27.76	28.23	638,095	+0.48(+1.75%)
Jul 03, 2003	28.11	28.11	27.48	27.75	377,489	-0.50(-1.77%)
Jul 02, 2003	27.87	28.33	27.82	28.25	456,366	+0.45(+1.61%)
Jul 01, 2003	27.16	27.82	26.90	27.80	691,633	+0.57(+2.10%)
Jun 30, 2003	27.16	27.37	27.01	27.23	596,954	+0.07(+0.24%)
Jun 27, 2003	27.31	27.59	27.14	27.16	379,533	-0.26(-0.94%)
Jun 26, 2003	27.54	27.60	27.20	27.42	523,118	-0.05(-0.19%)
Jun 25, 2003	27.53	27.89	27.36	27.47	416,178	-0.24(-0.87%)
Jun 24, 2003	27.23	27.84	27.23	27.71	901,970	+0.22(+0.80%)
Jun 23, 2003	27.97	27.97	27.45	27.49	830,722	-0.48(-1.71%)
Jun 20, 2003	27.89	28.22	27.67	27.97	394,654	+0.22(+0.79%)
Jun 19, 2003	27.99	28.15	27.55	27.75	786,176	-0.17(-0.61%)
Jun 18, 2003	27.86	27.93	27.39	27.92	677,874	+0.02(+0.08%)
Jun 17, 2003	28.11	28.11	27.82	27.89	736,180	-0.21(-0.73%)
Jun 16, 2003	27.34	28.10	27.34	28.10	620,794	+0.90(+3.32%)
Jun 13, 2003	27.59	27.82	26.79	27.20	583,876	-0.02(-0.08%)
Jun 12, 2003	27.25	27.27	26.86	27.22	337,438	+0.10(+0.38%)
Jun 11, 2003	27.12	27.25	26.90	27.12	554,859	-0.01(-0.03%)
Jun 10, 2003	26.93	27.26	26.91	27.12	813,966	+0.31(+1.15%)
Jun 09, 2003	27.16	27.38	26.76	26.82	1,297,987	+0.42(+1.59%)
Jun 06, 2003	25.95	26.65	25.91	26.40	830,859	+0.74(+2.89%)
Jun 05, 2003	25.78	26.02	25.49	25.66	475,574	-0.15(-0.57%)
Jun 04, 2003	25.84	25.99	25.66	25.80	639,185	+0.01(+0.03%)
Jun 03, 2003	25.72	26.24	25.64	25.79	696,128	+0.00(+0.00%)
Jun 02, 2003	25.62	26.23	25.62	25.79	486,200	+0.26(+1.04%)
May 30, 2003	25.23	25.53	25.17	25.53	483,884	+0.23(+0.90%)
May 29, 2003	25.33	25.58	25.16	25.30	445,604	-0.10(-0.38%)
May 28, 2003	25.07	25.69	24.99	25.40	747,623	+0.33(+1.32%)
May 27, 2003	24.52	25.10	24.37	25.07	404,054	+0.47(+1.91%)
May 23, 2003	24.26	24.63	23.93	24.60	605,945	+0.43(+1.76%)
May 22, 2003	24.22	24.39	24.11	24.17	373,675	-0.04(-0.15%)
May 21, 2003	24.06	24.48	24.06	24.21	295,616	+0.15(+0.61%)
May 20, 2003	24.44	24.55	23.83	24.06	579,244	-0.21(-0.85%)
May 19, 2003	24.91	24.94	24.22	24.27	642,454	-0.68(-2.74%)
May 16, 2003	25.32	25.37	24.91	24.95	666,703	-0.32(-1.28%)
May 15, 2003	25.14	25.38	25.05	25.27	283,492	+0.28(+1.12%)
May 14, 2003	25.02	25.04	24.55	24.99	442,198	+0.04(+0.18%)
May 13, 2003	25.15	25.19	24.70	24.95	469,035	-0.27(-1.08%)
May 12, 2003	24.80	25.38	24.80	25.22	409,367	+0.43(+1.72%)
May 09, 2003	24.41	24.86	24.22	24.80	655,805	+0.28(+1.14%)
May 08, 2003	24.64	24.64	24.36	24.52	655,124	-0.12(-0.51%)
May 07, 2003	25.03	25.07	24.63	24.64	1,236,548	-0.57(-2.27%)
May 06, 2003	25.57	25.57	25.02	25.21	815,873	-0.39(-1.52%)
May 05, 2003	25.67	25.77	25.33	25.60	1,034,929	-0.06(-0.23%)
May 02, 2003	24.19	25.66	24.17	25.66	1,480,533	+1.42(+5.88%)

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.