Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	30.66	31.17	30.55	30.68	177,426	+0.09(+0.30%)
Jul 30, 2003	30.76	30.79	30.29	30.58	123,169	-0.12(-0.39%)
Jul 29, 2003	30.62	30.76	30.51	30.70	178,835	+0.13(+0.42%)
Jul 28, 2003	30.82	30.87	30.36	30.58	221,113	-0.18(-0.58%)
Jul 25, 2003	30.23	30.80	30.23	30.75	175,593	+0.53(+1.74%)
Jul 24, 2003	30.33	30.58	30.19	30.23	288,193	-0.04(-0.14%)
Jul 23, 2003	30.13	30.37	29.87	30.27	169,393	+0.11(+0.38%)
Jul 22, 2003	29.93	30.20	29.80	30.16	423,342	+0.28(+0.95%)
Jul 21, 2003	30.72	30.72	29.77	29.87	412,490	-0.84(-2.73%)
Jul 18, 2003	31.15	31.19	30.47	30.71	267,618	-0.35(-1.14%)
Jul 17, 2003	31.06	31.33	30.80	31.07	242,392	+0.08(+0.25%)
Jul 16, 2003	30.86	31.18	30.70	30.99	209,416	+0.06(+0.18%)
Jul 15, 2003	31.12	31.19	30.83	30.93	232,669	+0.03(+0.09%)
Jul 14, 2003	30.70	31.12	30.57	30.90	245,916	+0.55(+1.82%)
Jul 11, 2003	29.85	30.41	29.85	30.35	151,495	+0.48(+1.59%)
Jul 10, 2003	29.96	29.99	29.70	29.87	258,881	-0.09(-0.28%)
Jul 09, 2003	30.09	30.16	29.67	29.96	248,030	-0.13(-0.42%)
Jul 08, 2003	29.63	30.30	29.63	30.09	522,976	+0.50(+1.68%)
Jul 07, 2003	29.53	29.67	29.41	29.59	240,138	+0.12(+0.41%)
Jul 03, 2003	29.45	29.62	29.31	29.47	147,408	-0.09(-0.29%)
Jul 02, 2003	29.09	29.63	29.08	29.55	206,738	+0.53(+1.81%)
Jul 01, 2003	29.49	29.49	28.83	29.03	318,634	-0.56(-1.89%)
Jun 30, 2003	29.73	29.96	29.46	29.59	204,202	+0.09(+0.29%)
Jun 27, 2003	29.69	29.86	29.27	29.50	281,570	-0.01(-0.02%)
Jun 26, 2003	29.35	29.85	29.31	29.51	338,504	-0.26(-0.88%)
Jun 25, 2003	30.02	30.16	29.70	29.77	198,283	-0.31(-1.04%)
Jun 24, 2003	30.17	30.53	29.66	30.09	235,487	+0.06(+0.21%)
Jun 23, 2003	30.51	30.51	29.76	30.02	240,560	-0.50(-1.63%)
Jun 20, 2003	30.43	30.62	30.20	30.52	331,035	+0.38(+1.25%)
Jun 19, 2003	30.23	30.60	30.13	30.14	403,894	-0.01(-0.05%)
Jun 18, 2003	30.02	30.16	29.75	30.16	313,701	+0.07(+0.24%)
Jun 17, 2003	29.50	30.13	29.28	30.09	393,043	+0.59(+2.00%)
Jun 16, 2003	28.72	29.65	28.72	29.50	265,645	+0.96(+3.36%)
Jun 13, 2003	29.14	29.14	28.33	28.54	478,303	-0.60(-2.05%)
Jun 12, 2003	28.88	29.23	28.70	29.14	221,676	+0.34(+1.18%)
Jun 11, 2003	28.38	28.80	28.28	28.80	221,394	+0.41(+1.45%)
Jun 10, 2003	28.12	28.38	27.94	28.38	211,389	+0.40(+1.45%)
Jun 09, 2003	27.96	28.18	27.82	27.98	265,786	-0.05(-0.18%)
Jun 06, 2003	27.85	28.56	27.85	28.03	444,058	+0.14(+0.51%)
Jun 05, 2003	27.43	27.93	27.23	27.89	337,518	+0.28(+1.03%)
Jun 04, 2003	27.28	27.75	27.18	27.60	367,253	-0.11(-0.41%)
Jun 03, 2003	27.69	28.10	27.40	27.72	366,126	-0.15(-0.54%)
Jun 02, 2003	27.92	28.31	27.82	27.87	453,359	+0.13(+0.46%)
May 30, 2003	26.75	27.89	26.75	27.74	291,153	+1.09(+4.10%)
May 29, 2003	26.86	27.16	26.50	26.65	175,453	-0.14(-0.53%)
May 28, 2003	26.40	27.01	26.39	26.79	494,650	+0.50(+1.92%)
May 27, 2003	25.57	26.50	25.49	26.28	624,725	+0.71(+2.77%)
May 23, 2003	25.65	25.65	25.30	25.57	299,890	-0.02(-0.08%)
May 22, 2003	25.63	25.72	25.23	25.59	443,353	+0.14(+0.56%)
May 21, 2003	25.83	25.83	25.26	25.45	429,261	-0.23(-0.91%)
May 20, 2003	25.90	25.96	25.28	25.69	278,188	-0.13(-0.52%)
May 19, 2003	26.18	26.18	25.72	25.82	563,000	-0.53(-2.02%)
May 16, 2003	27.58	27.58	25.96	26.35	1,043,417	-1.23(-4.45%)
May 15, 2003	27.82	27.85	27.54	27.58	367,394	-0.06(-0.21%)
May 14, 2003	28.10	28.12	27.60	27.64	160,796	-0.34(-1.22%)
May 13, 2003	28.25	28.26	27.76	27.98	113,727	-0.27(-0.95%)
May 12, 2003	27.92	28.28	27.75	28.25	157,273	+0.33(+1.19%)
May 09, 2003	27.96	28.11	27.68	27.92	119,223	+0.05(+0.18%)
May 08, 2003	27.92	28.09	27.74	27.87	108,794	-0.23(-0.83%)
May 07, 2003	28.38	28.41	28.01	28.10	117,532	-0.28(-1.00%)
May 06, 2003	28.26	28.64	28.17	28.38	170,379	+0.16(+0.58%)
May 05, 2003	28.56	28.62	28.06	28.22	239,010	-0.39(-1.36%)
May 02, 2003	27.65	28.65	27.65	28.61	213,080	+0.92(+3.30%)

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.