Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.29	27.47	26.95	27.16	659,000	+0.02(+0.07%)
Jul 30, 2003	26.86	27.20	26.76	27.14	574,400	+0.37(+1.38%)
Jul 29, 2003	27.00	27.07	26.54	26.77	487,400	-0.17(-0.63%)
Jul 28, 2003	27.00	27.16	26.77	26.94	679,100	-0.05(-0.19%)
Jul 25, 2003	26.80	27.15	26.69	26.99	788,900	+0.34(+1.28%)
Jul 24, 2003	26.79	26.97	26.59	26.65	694,300	-0.13(-0.49%)
Jul 23, 2003	27.45	27.45	26.75	26.78	550,000	-0.55(-2.01%)
Jul 22, 2003	27.22	27.42	26.93	27.33	783,100	+0.26(+0.96%)
Jul 21, 2003	27.00	27.16	26.94	27.07	548,600	-0.11(-0.40%)
Jul 18, 2003	26.45	27.19	26.38	27.18	599,600	+0.74(+2.80%)
Jul 17, 2003	26.47	26.70	26.37	26.44	508,900	-0.03(-0.11%)
Jul 16, 2003	26.78	26.84	26.40	26.47	559,300	-0.21(-0.79%)
Jul 15, 2003	26.65	26.97	26.50	26.68	678,400	+0.13(+0.49%)
Jul 14, 2003	26.88	27.20	26.51	26.55	567,500	-0.33(-1.23%)
Jul 11, 2003	26.55	26.94	26.48	26.88	389,500	+0.56(+2.13%)
Jul 10, 2003	26.77	26.77	26.28	26.32	430,800	-0.45(-1.68%)
Jul 09, 2003	26.93	26.93	26.55	26.77	436,100	-0.11(-0.41%)
Jul 08, 2003	26.69	27.00	26.43	26.88	407,400	-0.11(-0.41%)
Jul 07, 2003	26.55	27.10	26.45	26.99	536,000	+0.51(+1.93%)
Jul 03, 2003	26.83	26.83	26.25	26.48	343,200	-0.35(-1.30%)
Jul 02, 2003	26.20	26.83	26.06	26.83	575,500	+0.56(+2.13%)
Jul 01, 2003	25.70	26.27	25.42	26.27	628,700	+0.32(+1.23%)
Jun 30, 2003	26.30	26.35	25.85	25.95	804,600	-0.41(-1.56%)
Jun 27, 2003	26.60	26.81	26.09	26.36	953,500	-0.78(-2.87%)
Jun 26, 2003	26.63	27.30	26.55	27.14	512,300	+0.30(+1.12%)
Jun 25, 2003	26.90	27.23	26.77	26.84	464,800	+0.14(+0.52%)
Jun 24, 2003	26.56	26.93	26.56	26.70	485,900	+0.09(+0.34%)
Jun 23, 2003	26.90	26.99	26.48	26.61	484,800	-0.39(-1.44%)
Jun 20, 2003	27.25	27.25	26.88	27.00	809,100	+0.10(+0.37%)
Jun 19, 2003	26.55	27.13	26.48	26.90	812,200	+0.35(+1.32%)
Jun 18, 2003	26.89	26.92	26.35	26.55	872,800	-0.25(-0.93%)
Jun 17, 2003	26.98	27.15	26.55	26.80	685,000	-0.22(-0.81%)
Jun 16, 2003	26.63	27.20	26.60	27.02	719,000	+0.42(+1.58%)
Jun 13, 2003	27.05	27.06	26.40	26.60	427,500	-0.28(-1.04%)
Jun 12, 2003	27.05	27.06	26.78	26.88	563,600	-0.17(-0.63%)
Jun 11, 2003	26.75	27.05	26.67	27.05	656,000	+0.30(+1.12%)
Jun 10, 2003	26.58	26.88	26.51	26.75	456,000	+0.21(+0.79%)
Jun 09, 2003	26.74	26.77	26.32	26.54	508,000	-0.45(-1.67%)
Jun 06, 2003	26.90	27.24	26.75	26.99	858,100	+0.44(+1.66%)
Jun 05, 2003	26.50	26.71	26.27	26.55	581,500	+0.05(+0.19%)
Jun 04, 2003	26.30	26.65	26.25	26.50	615,400	+0.20(+0.76%)
Jun 03, 2003	25.96	26.30	25.85	26.30	609,900	+0.15(+0.57%)
Jun 02, 2003	26.35	26.44	26.06	26.15	939,100	-0.25(-0.95%)
May 30, 2003	25.93	26.49	25.84	26.40	2,715,400	+0.98(+3.86%)
May 29, 2003	25.73	26.13	25.36	25.42	1,086,300	-0.25(-0.97%)
May 28, 2003	25.53	25.84	25.40	25.67	769,500	-0.03(-0.12%)
May 27, 2003	25.02	25.75	25.00	25.70	967,300	+0.68(+2.72%)
May 23, 2003	24.64	25.15	24.63	25.02	742,900	+0.38(+1.54%)
May 22, 2003	24.34	24.65	24.19	24.64	718,000	+0.30(+1.23%)
May 21, 2003	24.25	24.35	24.00	24.34	574,600	+0.05(+0.21%)
May 20, 2003	24.29	24.70	24.02	24.29	567,300	+0.17(+0.70%)
May 19, 2003	24.55	24.55	24.10	24.12	568,000	-0.64(-2.58%)
May 16, 2003	24.40	24.76	24.25	24.76	1,010,300	+0.36(+1.48%)
May 15, 2003	24.32	24.45	24.03	24.40	564,900	+0.28(+1.16%)
May 14, 2003	24.36	24.67	24.10	24.12	567,000	-0.22(-0.90%)
May 13, 2003	24.35	24.52	24.21	24.34	708,400	-0.30(-1.22%)
May 12, 2003	24.63	24.90	24.40	24.64	566,900	+0.16(+0.65%)
May 09, 2003	24.15	24.73	24.05	24.48	681,000	+0.55(+2.30%)
May 08, 2003	23.74	24.20	23.62	23.93	481,900	+0.12(+0.50%)
May 07, 2003	23.75	24.08	23.56	23.81	616,200	+0.02(+0.08%)
May 06, 2003	23.52	23.99	23.51	23.79	726,900	+0.39(+1.67%)
May 05, 2003	23.60	23.64	23.23	23.40	570,100	-0.29(-1.22%)
May 02, 2003	23.27	23.78	23.21	23.69	647,000	+0.49(+2.11%)

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.