Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	22.50	22.55	22.32	22.38	1,519,321	-0.11(-0.48%)
Jul 30, 2003	22.66	22.68	22.45	22.49	1,366,573	+0.00(+0.00%)
Jul 29, 2003	22.60	22.76	22.43	22.49	1,184,197	+0.00(+0.00%)
Jul 28, 2003	22.76	22.78	22.48	22.49	1,283,368	-0.30(-1.34%)
Jul 25, 2003	22.85	22.89	22.66	22.79	959,067	-0.02(-0.07%)
Jul 24, 2003	22.81	23.00	22.65	22.81	1,384,668	+0.01(+0.05%)
Jul 23, 2003	22.94	23.00	22.70	22.80	1,254,983	-0.13(-0.57%)
Jul 22, 2003	22.66	22.99	22.48	22.93	2,018,547	+0.27(+1.19%)
Jul 21, 2003	22.97	22.98	22.53	22.66	1,128,491	-0.32(-1.40%)
Jul 18, 2003	22.72	23.04	22.60	22.98	1,583,543	+0.46(+2.05%)
Jul 17, 2003	22.61	22.70	22.28	22.52	2,010,741	-0.24(-1.04%)
Jul 16, 2003	22.98	22.98	22.55	22.76	1,645,635	-0.16(-0.69%)
Jul 15, 2003	23.11	23.22	22.84	22.91	1,735,404	-0.21(-0.90%)
Jul 14, 2003	23.28	23.38	23.05	23.12	1,872,540	+0.04(+0.17%)
Jul 11, 2003	22.99	23.09	22.83	23.08	2,815,995	+0.17(+0.74%)
Jul 10, 2003	23.34	23.34	22.90	22.91	2,427,827	-0.51(-2.17%)
Jul 09, 2003	23.65	23.72	23.36	23.42	1,895,071	-0.20(-0.84%)
Jul 08, 2003	24.04	24.09	23.57	23.62	2,750,532	-0.59(-2.44%)
Jul 07, 2003	24.35	24.49	24.18	24.21	1,280,530	-0.20(-0.81%)
Jul 03, 2003	24.52	24.56	24.35	24.41	964,034	-0.12(-0.48%)
Jul 02, 2003	24.63	24.68	24.41	24.53	1,966,921	+0.06(+0.23%)
Jul 01, 2003	24.40	24.49	24.06	24.47	1,934,633	+0.07(+0.30%)
Jun 30, 2003	24.24	24.49	24.23	24.40	1,050,609	+0.07(+0.28%)
Jun 27, 2003	24.63	24.65	24.32	24.33	1,054,690	-0.26(-1.08%)
Jun 26, 2003	24.64	24.71	24.47	24.59	1,191,294	+0.09(+0.37%)
Jun 25, 2003	24.63	24.89	24.47	24.50	1,740,549	+0.03(+0.12%)
Jun 24, 2003	24.63	24.65	24.41	24.47	1,135,942	-0.02(-0.07%)
Jun 23, 2003	24.35	24.64	24.25	24.49	1,488,629	-0.08(-0.32%)
Jun 20, 2003	24.81	24.91	24.48	24.57	3,503,096	-0.11(-0.46%)
Jun 19, 2003	24.63	24.80	24.40	24.68	1,981,646	+0.21(+0.85%)
Jun 18, 2003	23.93	24.47	23.93	24.47	1,712,163	+0.38(+1.59%)
Jun 17, 2003	24.75	24.75	24.08	24.09	2,062,544	-0.27(-1.11%)
Jun 16, 2003	24.13	24.36	24.07	24.36	1,954,148	+0.50(+2.08%)
Jun 13, 2003	24.35	24.41	23.82	23.87	1,636,233	-0.47(-1.92%)
Jun 12, 2003	23.96	24.41	23.76	24.33	1,745,693	+0.48(+2.03%)
Jun 11, 2003	23.80	23.89	23.66	23.85	1,742,855	+0.03(+0.12%)
Jun 10, 2003	24.02	24.13	23.82	23.82	1,518,256	-0.20(-0.84%)
Jun 09, 2003	24.01	24.08	23.91	24.02	1,522,692	-0.06(-0.23%)
Jun 06, 2003	24.27	24.34	23.92	24.08	1,770,531	-0.05(-0.19%)
Jun 05, 2003	24.58	24.58	24.13	24.13	2,010,741	-0.45(-1.83%)
Jun 04, 2003	24.35	24.66	24.25	24.58	1,275,208	+0.17(+0.72%)
Jun 03, 2003	24.29	24.49	24.06	24.40	2,124,459	+0.15(+0.63%)
Jun 02, 2003	24.23	24.35	24.01	24.25	2,353,493	+0.02(+0.07%)
May 30, 2003	24.01	24.23	23.93	24.23	3,259,693	+0.15(+0.61%)
May 29, 2003	24.63	24.75	23.90	24.09	3,109,783	-0.62(-2.51%)
May 28, 2003	24.80	24.88	24.55	24.71	3,822,430	-0.06(-0.25%)
May 27, 2003	24.27	24.95	24.27	24.77	4,906,393	+0.52(+2.14%)
May 23, 2003	23.51	24.55	23.51	24.25	5,212,954	+0.91(+3.89%)
May 22, 2003	22.90	23.37	22.89	23.34	2,861,767	+0.45(+1.94%)
May 21, 2003	22.72	22.93	22.55	22.90	2,477,679	+0.21(+0.92%)
May 20, 2003	22.80	22.80	22.56	22.69	2,622,443	-0.03(-0.12%)
May 19, 2003	22.48	22.83	22.48	22.72	5,376,879	-0.14(-0.62%)
May 16, 2003	22.30	22.88	22.30	22.86	2,975,663	+0.56(+2.50%)
May 15, 2003	22.06	22.32	21.96	22.30	1,748,355	+0.25(+1.15%)
May 14, 2003	22.10	22.12	22.00	22.05	1,285,675	+0.06(+0.28%)
May 13, 2003	21.83	22.01	21.83	21.98	1,478,872	+0.16(+0.72%)
May 12, 2003	22.07	22.07	21.83	21.83	1,416,247	-0.43(-1.95%)
May 09, 2003	22.12	22.27	21.96	22.26	3,777,546	+0.22(+1.00%)
May 08, 2003	21.94	22.11	21.88	22.04	1,344,929	+0.10(+0.46%)
May 07, 2003	21.88	22.03	21.79	21.94	1,075,269	+0.06(+0.28%)
May 06, 2003	21.97	22.01	21.80	21.88	1,015,660	+0.01(+0.03%)
May 05, 2003	21.90	21.96	21.77	21.87	987,984	+0.07(+0.34%)
May 02, 2003	21.84	21.97	21.71	21.80	1,671,005	-0.11(-0.49%)

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.