Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.69	26.75	26.10	26.49	89,900	-0.37(-1.38%)
Jul 30, 2003	26.95	26.97	26.76	26.86	33,700	-0.09(-0.33%)
Jul 29, 2003	26.60	26.95	26.40	26.95	48,200	+0.45(+1.70%)
Jul 28, 2003	27.01	27.01	26.25	26.50	92,300	-0.41(-1.52%)
Jul 25, 2003	26.66	27.05	26.64	26.91	54,300	+0.11(+0.41%)
Jul 24, 2003	27.09	27.13	26.68	26.80	69,600	-0.20(-0.74%)
Jul 23, 2003	27.08	27.11	26.95	27.00	84,800	+0.04(+0.15%)
Jul 22, 2003	27.08	27.08	26.75	26.96	61,100	-0.07(-0.26%)
Jul 21, 2003	26.98	27.10	26.90	27.03	75,900	+0.10(+0.37%)
Jul 18, 2003	26.98	26.98	26.68	26.93	55,000	+0.18(+0.67%)
Jul 17, 2003	26.60	27.11	26.56	26.75	109,300	+0.30(+1.13%)
Jul 16, 2003	26.85	26.87	26.27	26.45	52,800	-0.35(-1.31%)
Jul 15, 2003	26.70	27.07	26.61	26.80	82,000	+0.05(+0.19%)
Jul 14, 2003	26.95	27.11	26.55	26.75	79,200	-0.18(-0.67%)
Jul 11, 2003	26.80	27.09	26.53	26.93	81,000	+0.27(+1.01%)
Jul 10, 2003	26.61	26.78	26.40	26.66	53,100	+0.10(+0.38%)
Jul 09, 2003	26.91	27.00	26.50	26.56	50,300	-0.34(-1.26%)
Jul 08, 2003	26.96	27.12	26.85	26.90	74,800	-0.06(-0.22%)
Jul 07, 2003	27.00	27.07	26.60	26.96	78,400	-0.04(-0.15%)
Jul 03, 2003	26.90	27.02	26.66	27.00	50,400	+0.08(+0.30%)
Jul 02, 2003	26.46	26.95	26.35	26.92	64,700	+0.47(+1.78%)
Jul 01, 2003	26.57	26.68	26.30	26.45	64,200	+0.04(+0.15%)
Jun 30, 2003	26.50	26.70	26.20	26.41	59,300	-0.05(-0.19%)
Jun 27, 2003	26.39	26.47	26.12	26.46	55,500	+0.22(+0.84%)
Jun 26, 2003	26.03	26.25	25.90	26.24	88,600	+0.16(+0.61%)
Jun 25, 2003	26.10	26.13	25.60	26.08	151,100	-0.05(-0.19%)
Jun 24, 2003	26.50	26.55	26.00	26.13	151,900	-0.49(-1.84%)
Jun 23, 2003	26.90	27.00	26.49	26.62	99,600	-0.37(-1.37%)
Jun 20, 2003	26.75	27.06	26.50	26.99	140,100	+0.23(+0.86%)
Jun 19, 2003	27.12	27.12	26.75	26.76	197,900	-0.36(-1.33%)
Jun 18, 2003	27.12	27.16	27.12	27.12	173,800	-0.01(-0.04%)
Jun 17, 2003	27.13	27.17	27.12	27.13	188,800	-0.01(-0.04%)
Jun 16, 2003	27.15	27.21	27.12	27.14	100,500	+0.01(+0.04%)
Jun 13, 2003	27.12	27.19	27.12	27.13	201,300	+0.01(+0.04%)
Jun 12, 2003	27.12	27.16	27.12	27.12	750,100	+0.00(+0.00%)
Jun 11, 2003	27.22	27.22	26.85	27.12	134,100	-0.09(-0.33%)
Jun 10, 2003	27.00	27.24	26.75	27.21	56,600	+0.21(+0.78%)
Jun 09, 2003	27.20	27.25	26.96	27.00	49,600	-0.11(-0.41%)
Jun 06, 2003	27.01	27.24	26.82	27.11	64,400	+0.05(+0.18%)
Jun 05, 2003	26.87	27.20	26.72	27.06	59,700	+0.30(+1.12%)
Jun 04, 2003	26.45	26.95	26.36	26.76	57,500	+0.26(+0.98%)
Jun 03, 2003	26.60	26.65	26.31	26.50	72,400	-0.25(-0.93%)
Jun 02, 2003	26.38	26.75	26.30	26.75	77,800	+0.41(+1.56%)
May 30, 2003	26.12	26.38	26.10	26.34	49,400	+0.18(+0.69%)
May 29, 2003	26.55	26.55	26.08	26.16	94,500	-0.52(-1.95%)
May 28, 2003	26.64	26.95	26.57	26.68	80,600	+0.18(+0.68%)
May 27, 2003	26.41	27.00	26.41	26.50	107,600	+0.29(+1.11%)
May 23, 2003	26.00	26.37	26.00	26.21	36,500	+0.19(+0.73%)
May 22, 2003	26.05	26.15	25.85	26.02	48,200	-0.13(-0.50%)
May 21, 2003	26.11	26.20	25.90	26.15	35,200	-0.01(-0.04%)
May 20, 2003	26.00	26.29	25.90	26.16	65,400	+0.19(+0.73%)
May 19, 2003	25.90	25.99	25.80	25.97	38,400	+0.17(+0.66%)
May 16, 2003	25.99	26.00	25.35	25.80	55,600	-0.08(-0.31%)
May 15, 2003	25.32	25.98	25.32	25.88	58,300	+0.45(+1.77%)
May 14, 2003	25.84	25.92	25.34	25.43	39,400	-0.20(-0.78%)
May 13, 2003	25.75	25.84	25.38	25.63	54,600	-0.05(-0.19%)
May 12, 2003	25.50	25.84	25.25	25.68	76,700	+0.19(+0.75%)
May 09, 2003	25.75	25.75	24.89	25.49	87,300	-0.21(-0.82%)
May 08, 2003	25.29	25.72	25.22	25.70	92,900	+0.41(+1.62%)
May 07, 2003	25.10	25.37	24.90	25.29	76,800	-0.76(-2.92%)
May 06, 2003	26.30	26.30	25.88	26.05	71,200	-0.25(-0.95%)
May 05, 2003	26.22	26.42	26.03	26.30	72,500	+0.32(+1.23%)

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.