Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.23	29.25	28.52	28.82	319,200	-0.41(-1.40%)
Jul 30, 2003	28.70	29.24	28.45	29.23	313,000	+0.55(+1.92%)
Jul 29, 2003	28.50	28.70	28.32	28.68	197,500	+0.33(+1.16%)
Jul 28, 2003	28.76	28.95	28.32	28.35	337,500	-0.53(-1.84%)
Jul 25, 2003	28.84	28.95	28.74	28.88	312,400	+0.04(+0.14%)
Jul 24, 2003	28.54	28.85	28.50	28.84	354,700	+0.30(+1.05%)
Jul 23, 2003	28.41	28.55	28.24	28.54	362,400	+0.05(+0.18%)
Jul 22, 2003	28.50	28.53	28.23	28.49	496,200	+0.59(+2.11%)
Jul 21, 2003	27.85	28.04	27.66	27.90	573,200	+0.05(+0.18%)
Jul 18, 2003	27.43	28.10	27.43	27.85	295,000	+0.36(+1.31%)
Jul 17, 2003	27.62	27.70	27.42	27.49	412,000	+0.03(+0.11%)
Jul 16, 2003	27.73	27.88	27.45	27.46	351,200	-0.22(-0.79%)
Jul 15, 2003	27.45	27.90	27.40	27.68	232,000	+0.08(+0.29%)
Jul 14, 2003	27.60	27.74	27.52	27.60	348,000	+0.11(+0.40%)
Jul 11, 2003	27.17	27.65	27.17	27.49	490,200	+0.25(+0.92%)
Jul 10, 2003	27.85	27.85	27.16	27.24	699,000	-0.65(-2.33%)
Jul 09, 2003	28.25	28.32	27.69	27.89	409,600	-0.50(-1.76%)
Jul 08, 2003	28.50	28.53	28.26	28.39	270,900	-0.19(-0.66%)
Jul 07, 2003	28.40	28.60	28.32	28.58	394,200	+0.18(+0.63%)
Jul 03, 2003	28.15	28.40	27.81	28.40	257,500	+0.45(+1.61%)
Jul 02, 2003	27.30	27.95	27.24	27.95	495,300	+0.63(+2.31%)
Jul 01, 2003	27.55	27.55	27.05	27.32	582,100	-0.23(-0.83%)
Jun 30, 2003	27.61	27.79	27.15	27.55	354,900	-0.06(-0.22%)
Jun 27, 2003	27.35	27.62	27.28	27.61	356,000	+0.39(+1.43%)
Jun 26, 2003	27.10	27.22	27.00	27.22	347,900	+0.07(+0.26%)
Jun 25, 2003	26.75	27.15	26.73	27.15	269,000	+0.30(+1.12%)
Jun 24, 2003	26.55	26.88	26.10	26.85	591,700	+0.30(+1.13%)
Jun 23, 2003	26.87	27.00	26.52	26.55	504,000	-0.42(-1.56%)
Jun 20, 2003	27.08	27.20	26.72	26.97	484,800	+0.02(+0.07%)
Jun 19, 2003	26.76	27.28	26.76	26.95	317,600	+0.10(+0.37%)
Jun 18, 2003	27.14	27.25	26.50	26.85	557,000	-0.51(-1.86%)
Jun 17, 2003	27.79	28.00	27.35	27.36	413,800	-0.33(-1.19%)
Jun 16, 2003	27.70	27.83	27.54	27.69	652,800	-0.14(-0.50%)
Jun 13, 2003	28.27	28.28	27.58	27.83	624,800	-0.69(-2.42%)
Jun 12, 2003	28.89	28.90	28.40	28.52	232,400	-0.28(-0.97%)
Jun 11, 2003	28.72	28.86	28.57	28.80	450,700	+0.00(+0.00%)
Jun 10, 2003	28.33	28.85	28.32	28.80	404,100	+0.44(+1.55%)
Jun 09, 2003	28.40	28.48	28.29	28.36	440,100	-0.13(-0.46%)
Jun 06, 2003	28.00	28.52	28.00	28.49	708,300	+0.42(+1.50%)
Jun 05, 2003	28.20	28.31	28.00	28.07	520,100	-0.23(-0.81%)
Jun 04, 2003	28.00	28.39	27.95	28.30	407,200	+0.36(+1.29%)
Jun 03, 2003	28.04	28.08	27.67	27.94	507,900	-0.16(-0.57%)
Jun 02, 2003	28.38	28.60	28.01	28.10	471,500	-0.28(-0.99%)
May 30, 2003	28.03	28.39	27.50	28.38	652,100	+0.44(+1.57%)
May 29, 2003	28.34	28.40	27.18	27.94	848,900	-0.40(-1.41%)
May 28, 2003	29.19	29.23	28.32	28.34	603,600	-0.96(-3.28%)
May 27, 2003	28.96	29.30	28.79	29.30	375,400	+0.33(+1.14%)
May 23, 2003	28.90	29.15	28.70	28.97	274,900	+0.02(+0.07%)
May 22, 2003	28.75	28.96	28.58	28.95	240,800	+0.33(+1.15%)
May 21, 2003	28.25	28.65	28.23	28.62	269,100	+0.32(+1.13%)
May 20, 2003	28.13	28.39	28.13	28.30	322,400	+0.10(+0.35%)
May 19, 2003	28.42	28.42	28.00	28.20	439,800	-0.52(-1.81%)
May 16, 2003	28.05	28.72	27.86	28.72	452,800	+0.61(+2.17%)
May 15, 2003	27.94	28.11	27.79	28.11	298,900	+0.11(+0.39%)
May 14, 2003	28.00	28.08	27.75	28.00	264,300	-0.06(-0.21%)
May 13, 2003	27.89	28.23	27.86	28.06	264,000	-0.03(-0.11%)
May 12, 2003	28.31	28.31	28.00	28.09	306,900	-0.58(-2.02%)
May 09, 2003	28.30	28.68	28.30	28.67	335,900	+0.42(+1.49%)
May 08, 2003	28.03	28.25	27.85	28.25	503,700	+0.15(+0.53%)
May 07, 2003	28.14	28.20	27.90	28.10	259,200	-0.04(-0.14%)
May 06, 2003	28.10	28.19	28.02	28.14	277,200	+0.04(+0.14%)
May 05, 2003	27.86	28.10	27.76	28.10	367,600	+0.34(+1.22%)
May 02, 2003	27.55	28.00	27.50	27.76	362,800	+0.14(+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.