Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.65	24.14	23.50	24.00	774,800	+0.76(+3.27%)
Jul 30, 2003	23.25	23.41	22.97	23.24	811,500	-0.18(-0.77%)
Jul 29, 2003	23.75	23.79	22.85	23.42	884,500	-0.27(-1.14%)
Jul 28, 2003	24.04	24.04	23.50	23.69	766,900	-0.35(-1.46%)
Jul 25, 2003	24.00	24.08	23.65	24.04	501,200	+0.04(+0.17%)
Jul 24, 2003	24.22	24.64	23.75	24.00	515,900	-0.21(-0.87%)
Jul 23, 2003	24.49	24.75	23.57	24.21	488,000	-0.38(-1.55%)
Jul 22, 2003	24.46	24.90	24.35	24.59	373,400	+0.01(+0.04%)
Jul 21, 2003	24.97	25.15	24.44	24.58	456,700	-0.39(-1.56%)
Jul 18, 2003	24.20	25.10	24.20	24.97	817,500	+0.67(+2.76%)
Jul 17, 2003	24.50	24.70	24.20	24.30	801,700	-0.35(-1.42%)
Jul 16, 2003	24.70	24.95	24.27	24.65	654,400	-0.04(-0.16%)
Jul 15, 2003	25.05	25.14	24.62	24.69	463,200	-0.17(-0.68%)
Jul 14, 2003	25.10	25.15	24.75	24.86	403,100	-0.14(-0.56%)
Jul 11, 2003	25.10	25.26	24.87	25.00	969,300	-0.06(-0.24%)
Jul 10, 2003	25.85	25.87	25.06	25.06	718,600	-0.78(-3.02%)
Jul 09, 2003	25.75	26.30	25.73	25.84	785,000	+0.21(+0.82%)
Jul 08, 2003	25.95	25.95	25.38	25.63	677,400	-0.32(-1.23%)
Jul 07, 2003	26.50	26.52	25.58	25.95	682,000	-0.36(-1.37%)
Jul 03, 2003	25.95	26.52	25.79	26.31	323,200	+0.36(+1.39%)
Jul 02, 2003	26.22	26.30	25.90	25.95	505,200	-0.27(-1.03%)
Jul 01, 2003	26.00	26.38	25.61	26.22	333,000	+0.12(+0.46%)
Jun 30, 2003	26.43	26.63	26.10	26.10	523,900	-0.20(-0.76%)
Jun 27, 2003	26.15	26.57	26.12	26.30	278,300	+0.04(+0.15%)
Jun 26, 2003	26.64	26.88	26.24	26.26	569,300	-0.27(-1.02%)
Jun 25, 2003	26.40	26.76	26.30	26.53	493,200	+0.38(+1.45%)
Jun 24, 2003	26.47	26.70	26.15	26.15	571,800	-0.49(-1.84%)
Jun 23, 2003	26.63	26.85	26.31	26.64	395,000	-0.04(-0.15%)
Jun 20, 2003	27.00	27.13	26.50	26.68	466,200	+0.02(+0.08%)
Jun 19, 2003	25.81	26.77	25.19	26.66	1,057,800	+0.85(+3.29%)
Jun 18, 2003	26.30	26.37	25.79	25.81	500,900	-0.49(-1.86%)
Jun 17, 2003	26.83	26.83	26.14	26.30	482,700	-0.52(-1.94%)
Jun 16, 2003	27.05	27.09	26.46	26.82	350,200	-0.23(-0.85%)
Jun 13, 2003	27.81	27.90	26.61	27.05	641,800	-0.75(-2.70%)
Jun 12, 2003	28.13	28.44	27.55	27.80	1,067,100	-0.34(-1.21%)
Jun 11, 2003	26.87	28.20	26.70	28.14	862,300	+1.14(+4.22%)
Jun 10, 2003	26.55	27.14	26.55	27.00	419,800	+0.60(+2.27%)
Jun 09, 2003	26.56	26.79	26.40	26.40	299,900	-0.16(-0.60%)
Jun 06, 2003	26.65	27.13	26.45	26.56	514,400	-0.10(-0.38%)
Jun 05, 2003	26.76	26.89	26.35	26.66	600,000	-0.25(-0.93%)
Jun 04, 2003	26.83	27.14	26.50	26.91	470,500	+0.22(+0.82%)
Jun 03, 2003	26.75	26.85	26.06	26.69	412,600	+0.09(+0.34%)
Jun 02, 2003	26.72	26.88	26.49	26.60	635,300	-0.14(-0.52%)
May 30, 2003	25.83	26.75	25.76	26.74	1,596,200	+1.31(+5.15%)
May 29, 2003	25.85	25.86	25.31	25.43	549,600	-0.27(-1.05%)
May 28, 2003	26.30	26.46	25.64	25.70	496,000	-0.89(-3.35%)
May 27, 2003	25.85	26.68	25.81	26.59	536,300	+0.42(+1.60%)
May 23, 2003	25.75	26.32	25.64	26.17	647,600	+0.59(+2.31%)
May 22, 2003	25.74	26.05	25.34	25.58	1,040,500	-0.01(-0.04%)
May 21, 2003	24.25	25.63	24.20	25.59	739,100	+1.40(+5.79%)
May 20, 2003	24.59	24.60	23.98	24.19	582,500	-0.30(-1.22%)
May 19, 2003	24.85	24.98	24.48	24.49	690,200	-0.56(-2.24%)
May 16, 2003	24.96	25.30	24.90	25.05	647,400	+0.09(+0.36%)
May 15, 2003	25.08	25.20	24.66	24.96	684,900	+0.11(+0.44%)
May 14, 2003	24.60	25.02	24.57	24.85	1,027,200	+0.40(+1.64%)
May 13, 2003	23.83	24.63	23.62	24.45	1,081,100	+0.77(+3.25%)
May 12, 2003	23.50	23.80	23.20	23.68	1,120,200	+0.08(+0.34%)
May 09, 2003	23.85	23.85	23.44	23.60	951,400	-0.19(-0.80%)
May 08, 2003	23.55	23.92	23.44	23.79	560,100	+0.19(+0.81%)
May 07, 2003	23.58	23.85	23.38	23.60	818,500	-0.04(-0.17%)
May 06, 2003	24.05	24.07	23.40	23.64	1,025,700	-0.36(-1.50%)
May 05, 2003	24.46	24.52	23.90	24.00	852,600	-0.30(-1.23%)
May 02, 2003	24.05	24.77	24.05	24.30	856,900	+0.28(+1.17%)

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.