Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	26.30	26.43	25.71	26.03	576,300	-0.07(-0.27%)
Jul 30, 2003	26.04	26.10	25.73	26.10	466,000	+0.23(+0.89%)
Jul 29, 2003	25.78	26.00	25.35	25.87	514,400	+0.14(+0.54%)
Jul 28, 2003	25.70	25.97	25.45	25.73	1,015,000	-0.45(-1.72%)
Jul 25, 2003	25.60	26.22	25.25	26.18	635,400	+0.66(+2.59%)
Jul 24, 2003	25.68	25.85	25.25	25.52	964,600	+0.02(+0.08%)
Jul 23, 2003	25.86	25.87	25.17	25.50	583,300	-0.52(-2.00%)
Jul 22, 2003	25.30	26.27	25.19	26.02	1,136,800	+1.11(+4.46%)
Jul 21, 2003	25.15	25.24	24.85	24.91	521,000	-0.29(-1.15%)
Jul 18, 2003	25.13	25.29	24.43	25.20	866,800	+0.01(+0.04%)
Jul 17, 2003	26.10	26.10	25.04	25.19	947,700	-1.14(-4.33%)
Jul 16, 2003	25.90	26.33	25.80	26.33	921,600	+0.63(+2.45%)
Jul 15, 2003	25.29	26.20	24.80	25.70	1,410,000	+0.55(+2.19%)
Jul 14, 2003	25.38	25.43	25.07	25.15	409,300	-0.09(-0.36%)
Jul 11, 2003	25.40	25.70	25.06	25.24	624,000	-0.26(-1.02%)
Jul 10, 2003	25.25	25.51	25.07	25.50	658,800	+0.00(+0.00%)
Jul 09, 2003	25.20	25.50	24.86	25.50	667,600	-0.02(-0.08%)
Jul 08, 2003	24.95	25.52	24.85	25.52	574,500	+0.17(+0.67%)
Jul 07, 2003	25.13	25.35	24.88	25.35	520,800	+0.11(+0.44%)
Jul 03, 2003	24.90	25.39	24.87	25.24	276,500	+0.19(+0.76%)
Jul 02, 2003	25.20	25.30	24.87	25.05	692,300	-0.15(-0.60%)
Jul 01, 2003	24.70	25.26	24.48	25.20	627,800	+0.57(+2.31%)
Jun 30, 2003	24.50	24.76	24.20	24.63	943,500	+0.11(+0.45%)
Jun 27, 2003	24.77	24.77	24.30	24.52	372,200	-0.15(-0.61%)
Jun 26, 2003	24.57	24.80	24.12	24.67	644,100	-0.05(-0.20%)
Jun 25, 2003	24.01	25.05	24.01	24.72	1,266,700	+0.79(+3.30%)
Jun 24, 2003	23.90	24.25	23.82	23.93	382,300	-0.08(-0.33%)
Jun 23, 2003	24.05	24.20	23.73	24.01	597,400	-0.13(-0.54%)
Jun 20, 2003	24.06	24.40	23.84	24.14	769,900	+0.41(+1.73%)
Jun 19, 2003	24.14	24.32	23.58	23.73	600,900	-0.46(-1.90%)
Jun 18, 2003	23.55	24.25	23.51	24.19	584,500	+0.64(+2.72%)
Jun 17, 2003	23.76	23.76	23.32	23.55	694,500	-0.23(-0.97%)
Jun 16, 2003	23.48	23.95	23.44	23.78	358,900	+0.38(+1.62%)
Jun 13, 2003	23.53	23.70	23.29	23.40	454,200	-0.40(-1.68%)
Jun 12, 2003	23.50	24.18	23.41	23.80	1,072,100	+0.41(+1.75%)
Jun 11, 2003	22.40	23.40	22.02	23.39	893,300	+0.56(+2.45%)
Jun 10, 2003	22.92	23.10	22.46	22.83	826,700	-0.07(-0.31%)
Jun 09, 2003	23.43	23.66	22.70	22.90	657,500	-0.75(-3.17%)
Jun 06, 2003	23.70	24.35	23.64	23.65	762,500	+0.04(+0.17%)
Jun 05, 2003	23.26	23.74	23.20	23.61	612,500	+0.24(+1.03%)
Jun 04, 2003	23.05	23.72	22.96	23.37	548,500	+0.15(+0.65%)
Jun 03, 2003	23.38	23.45	22.98	23.22	309,700	-0.08(-0.34%)
Jun 02, 2003	22.95	23.65	22.82	23.30	662,000	+0.32(+1.39%)
May 30, 2003	22.40	23.15	22.40	22.98	798,200	+0.64(+2.86%)
May 29, 2003	22.35	22.73	22.14	22.34	745,400	-0.10(-0.45%)
May 28, 2003	22.48	22.58	22.18	22.44	480,700	+0.04(+0.18%)
May 27, 2003	21.85	22.55	21.85	22.40	1,010,500	+0.55(+2.52%)
May 23, 2003	21.55	21.85	21.39	21.85	965,300	+0.35(+1.63%)
May 22, 2003	21.80	21.96	21.50	21.50	965,200	-0.21(-0.97%)
May 21, 2003	22.06	22.12	21.62	21.71	958,800	-0.44(-1.99%)
May 20, 2003	22.34	22.46	21.93	22.15	935,200	-0.25(-1.12%)
May 19, 2003	23.00	23.00	22.38	22.40	506,400	-0.81(-3.49%)
May 16, 2003	22.30	23.21	22.19	23.21	921,600	+0.61(+2.70%)
May 15, 2003	22.70	22.70	22.35	22.60	550,400	+0.10(+0.44%)
May 14, 2003	22.57	22.63	22.04	22.50	268,400	+0.01(+0.04%)
May 13, 2003	22.60	22.62	22.25	22.49	644,500	-0.01(-0.04%)
May 12, 2003	22.30	22.74	22.05	22.50	533,300	+0.10(+0.45%)
May 09, 2003	22.22	22.43	21.82	22.40	492,400	+0.22(+0.99%)
May 08, 2003	22.38	22.55	21.94	22.18	840,500	-0.21(-0.94%)
May 07, 2003	21.91	22.57	21.81	22.39	949,500	+0.39(+1.77%)
May 06, 2003	21.37	22.31	21.32	22.00	873,800	+0.79(+3.72%)
May 05, 2003	21.30	21.35	21.00	21.21	640,200	-0.11(-0.52%)
May 02, 2003	21.17	21.65	21.16	21.32	614,200	-0.11(-0.51%)

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.