Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.11	23.19	22.80	22.84	5,873,787	-0.19(-0.83%)
Jul 30, 2003	23.24	23.24	22.97	23.03	1,406,935	-0.19(-0.83%)
Jul 29, 2003	23.42	23.42	23.17	23.22	1,087,702	-0.10(-0.42%)
Jul 28, 2003	23.25	23.36	23.25	23.32	1,673,203	+0.06(+0.26%)
Jul 25, 2003	23.22	23.31	23.02	23.26	2,536,047	+0.29(+1.26%)
Jul 24, 2003	23.19	23.23	22.97	22.97	2,342,003	+0.04(+0.16%)
Jul 23, 2003	22.80	22.99	22.74	22.93	1,163,297	+0.33(+1.48%)
Jul 22, 2003	22.71	22.76	22.58	22.60	5,202,098	-0.05(-0.24%)
Jul 21, 2003	22.71	22.71	22.59	22.65	1,795,985	-0.17(-0.76%)
Jul 18, 2003	22.61	22.86	22.58	22.82	1,097,332	+0.35(+1.57%)
Jul 17, 2003	22.51	22.61	22.41	22.47	2,768,610	-0.36(-1.56%)
Jul 16, 2003	23.00	23.02	22.70	22.83	2,146,034	-0.17(-0.75%)
Jul 15, 2003	23.31	23.38	22.90	23.00	5,082,206	-0.22(-0.94%)
Jul 14, 2003	23.23	23.46	23.12	23.22	2,319,854	+0.25(+1.08%)
Jul 11, 2003	22.93	23.17	22.81	22.97	6,226,244	-0.05(-0.22%)
Jul 10, 2003	22.88	23.12	22.88	23.02	3,636,750	-0.12(-0.51%)
Jul 09, 2003	23.21	23.27	23.01	23.14	1,020,293	-0.12(-0.52%)
Jul 08, 2003	23.15	23.38	23.12	23.26	1,155,112	-0.11(-0.47%)
Jul 07, 2003	23.23	23.38	23.21	23.37	3,335,333	+0.42(+1.84%)
Jul 03, 2003	22.97	23.03	22.89	22.95	2,335,744	-0.12(-0.54%)
Jul 02, 2003	22.84	23.11	22.82	23.07	2,278,446	+0.45(+1.97%)
Jul 01, 2003	22.43	22.70	22.36	22.63	2,354,522	+0.13(+0.59%)
Jun 30, 2003	22.75	22.75	22.49	22.49	2,589,975	+0.01(+0.03%)
Jun 27, 2003	22.69	22.72	22.47	22.49	2,373,782	-0.17(-0.75%)
Jun 26, 2003	22.64	22.80	22.55	22.66	670,726	+0.10(+0.46%)
Jun 25, 2003	22.79	22.93	22.55	22.55	2,336,707	-0.23(-0.99%)
Jun 24, 2003	22.74	22.82	22.66	22.78	1,404,046	-0.18(-0.79%)
Jun 23, 2003	23.12	23.12	22.86	22.96	1,194,113	-0.26(-1.11%)
Jun 20, 2003	23.32	23.38	23.11	23.22	1,815,727	+0.03(+0.13%)
Jun 19, 2003	23.26	23.33	23.12	23.19	3,120,585	-0.28(-1.19%)
Jun 18, 2003	23.41	23.59	23.41	23.47	1,163,779	-0.07(-0.28%)
Jun 17, 2003	23.63	23.63	23.51	23.53	1,280,301	+0.05(+0.20%)
Jun 16, 2003	23.32	23.53	23.32	23.49	1,093,480	+0.34(+1.46%)
Jun 13, 2003	23.32	23.34	23.08	23.15	2,203,814	-0.14(-0.58%)
Jun 12, 2003	23.31	23.35	23.14	23.28	2,985,284	+0.06(+0.27%)
Jun 11, 2003	22.94	23.26	22.91	23.22	1,127,185	+0.38(+1.65%)
Jun 10, 2003	22.76	22.86	22.68	22.84	859,954	+0.18(+0.81%)
Jun 09, 2003	22.72	22.82	22.59	22.66	1,451,714	-0.16(-0.72%)
Jun 06, 2003	22.93	23.03	22.71	22.82	2,911,615	+0.14(+0.60%)
Jun 05, 2003	22.57	22.73	22.49	22.69	2,329,003	+0.23(+1.01%)
Jun 04, 2003	22.21	22.54	22.21	22.46	1,476,752	+0.14(+0.60%)
Jun 03, 2003	22.27	22.35	22.13	22.33	2,335,262	+0.05(+0.24%)
Jun 02, 2003	22.29	22.51	22.19	22.27	2,236,555	+0.21(+0.93%)
May 30, 2003	22.10	22.20	22.01	22.07	2,642,458	+0.04(+0.19%)
May 29, 2003	21.95	22.19	21.95	22.02	953,846	+0.10(+0.47%)
May 28, 2003	21.83	22.00	21.80	21.92	1,286,561	+0.10(+0.48%)
May 27, 2003	21.53	21.87	21.49	21.82	1,225,892	+0.19(+0.86%)
May 23, 2003	21.55	21.68	21.48	21.63	1,015,478	+0.12(+0.57%)
May 22, 2003	21.36	21.67	21.32	21.51	2,141,700	+0.28(+1.34%)
May 21, 2003	21.26	21.30	21.14	21.22	2,150,367	-0.22(-1.04%)
May 20, 2003	21.33	21.49	21.29	21.45	1,113,703	+0.21(+1.00%)
May 19, 2003	21.60	21.63	21.20	21.23	1,085,776	-0.59(-2.70%)
May 16, 2003	21.67	21.85	21.62	21.82	736,691	+0.27(+1.23%)
May 15, 2003	21.66	21.66	21.50	21.56	982,736	+0.04(+0.17%)
May 14, 2003	21.69	21.69	21.46	21.52	838,287	+0.01(+0.03%)
May 13, 2003	21.37	21.61	21.37	21.51	1,528,273	-0.00(-0.01%)
May 12, 2003	21.39	21.61	21.28	21.52	1,380,934	+0.17(+0.80%)
May 09, 2003	21.14	21.42	21.14	21.35	1,536,458	+0.27(+1.26%)
May 08, 2003	21.13	21.27	21.02	21.08	1,722,798	-0.32(-1.50%)
May 07, 2003	21.46	21.49	21.32	21.40	1,073,257	-0.20(-0.92%)
May 06, 2003	21.37	21.72	21.37	21.60	1,297,154	+0.45(+2.11%)
May 05, 2003	21.20	21.26	21.10	21.15	1,739,168	+0.16(+0.76%)
May 02, 2003	20.75	21.06	20.67	20.99	1,249,967	+0.18(+0.87%)

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.