Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	30.90	31.66	30.75	31.02	2,853,300	-0.13(-0.42%)
Aug 28, 2003	30.67	31.43	30.41	31.15	3,819,900	+0.63(+2.06%)
Aug 27, 2003	31.35	31.55	30.40	30.52	5,192,900	-0.68(-2.18%)
Aug 26, 2003	29.45	31.31	29.11	31.20	7,612,500	+1.16(+3.86%)
Aug 25, 2003	31.07	31.16	29.87	30.04	5,993,800	-1.51(-4.79%)
Aug 22, 2003	33.65	33.67	31.40	31.55	6,306,500	-1.56(-4.71%)
Aug 21, 2003	34.24	34.65	32.73	33.11	9,764,000	-0.16(-0.48%)
Aug 20, 2003	30.19	33.54	30.04	33.27	10,861,200	+1.79(+5.69%)
Aug 19, 2003	32.17	32.49	31.07	31.48	7,471,900	+0.38(+1.22%)
Aug 18, 2003	29.55	31.35	29.25	31.10	7,070,900	+2.10(+7.24%)
Aug 15, 2003	28.72	29.25	27.72	29.00	3,531,300	+0.11(+0.38%)
Aug 14, 2003	30.00	30.30	28.80	28.89	5,963,000	-1.14(-3.80%)
Aug 13, 2003	30.57	31.12	29.80	30.03	6,463,500	-0.54(-1.77%)
Aug 12, 2003	30.00	30.73	29.62	30.57	6,453,800	+0.00(+0.00%)
Aug 11, 2003	31.28	31.89	29.53	30.57	11,717,100	+0.29(+0.96%)
Aug 08, 2003	29.17	30.50	26.50	30.28	19,344,100	+1.60(+5.58%)
Aug 07, 2003	31.25	31.79	28.58	28.68	11,855,700	-3.30(-10.32%)
Aug 06, 2003	33.78	33.83	30.60	31.98	10,061,700	-0.47(-1.45%)
Aug 05, 2003	32.75	34.69	32.20	32.45	12,324,400	+0.52(+1.63%)
Aug 04, 2003	32.82	33.08	30.72	31.93	9,038,200	-1.46(-4.37%)
Aug 01, 2003	34.80	34.97	33.05	33.39	5,286,600	-1.37(-3.94%)
Jul 31, 2003	35.80	36.14	34.50	34.76	6,443,000	-0.43(-1.22%)
Jul 30, 2003	35.95	36.59	34.81	35.19	6,203,700	-1.53(-4.17%)
Jul 29, 2003	38.28	38.68	36.35	36.72	10,529,400	+0.44(+1.21%)
Jul 28, 2003	34.83	36.61	34.18	36.28	9,974,300	+1.90(+5.53%)
Jul 25, 2003	34.83	35.93	32.75	34.38	14,044,700	+0.28(+0.82%)
Jul 24, 2003	31.06	34.95	30.41	34.10	24,166,100	+7.20(+26.77%)
Jul 23, 2003	25.82	27.50	25.63	26.90	9,538,800	-1.17(-4.17%)
Jul 22, 2003	29.54	29.65	26.08	28.07	10,698,800	-0.62(-2.16%)
Jul 21, 2003	29.00	29.88	27.51	28.69	11,042,800	-0.33(-1.14%)
Jul 18, 2003	25.39	29.14	24.97	29.02	12,351,500	+4.52(+18.45%)
Jul 17, 2003	25.84	26.53	24.15	24.50	10,365,400	-3.70(-13.12%)
Jul 16, 2003	29.99	30.05	27.76	28.20	7,480,400	-1.40(-4.73%)
Jul 15, 2003	31.46	31.58	28.60	29.60	10,607,000	-0.47(-1.56%)
Jul 14, 2003	29.73	30.16	28.80	30.07	7,126,900	+2.30(+8.28%)
Jul 11, 2003	27.40	28.01	25.85	27.77	8,340,000	+1.36(+5.15%)
Jul 10, 2003	27.40	29.23	26.01	26.41	11,845,000	-1.69(-6.01%)
Jul 09, 2003	25.41	28.28	25.34	28.10	6,842,600	+2.82(+11.15%)
Jul 08, 2003	24.75	25.85	24.62	25.28	6,124,900	+0.78(+3.19%)
Jul 07, 2003	24.50	25.05	23.85	24.50	6,080,700	+0.97(+4.12%)
Jul 03, 2003	22.68	23.74	22.51	23.53	4,466,900	+0.43(+1.86%)
Jul 02, 2003	22.89	23.50	22.45	23.10	11,123,072	+1.50(+6.94%)
Jul 01, 2003	20.70	22.34	20.57	21.60	16,459,300	+1.35(+6.66%)
Jun 30, 2003	17.79	21.45	16.86	20.25	22,989,600	+2.75(+15.72%)
Jun 27, 2003	17.78	18.42	17.41	17.50	3,261,195	-0.28(-1.57%)
Jun 26, 2003	16.30	18.05	16.21	17.78	4,303,200	+1.40(+8.55%)
Jun 25, 2003	16.78	17.00	16.21	16.38	2,008,100	-0.32(-1.92%)
Jun 24, 2003	16.18	16.89	16.05	16.70	2,177,700	+0.30(+1.83%)
Jun 23, 2003	16.90	17.46	16.00	16.40	3,214,000	-0.50(-2.96%)
Jun 20, 2003	16.12	17.23	15.50	16.90	5,734,000	+0.96(+6.02%)
Jun 19, 2003	17.86	18.09	15.41	15.94	6,441,800	-1.85(-10.40%)
Jun 18, 2003	17.76	18.39	17.26	17.79	5,186,000	-0.52(-2.84%)
Jun 17, 2003	17.60	18.98	17.32	18.31	4,325,900	+0.81(+4.63%)
Jun 16, 2003	17.60	17.72	17.01	17.50	2,509,400	+0.20(+1.16%)
Jun 13, 2003	18.06	18.19	16.86	17.30	3,280,000	-0.70(-3.90%)
Jun 12, 2003	17.99	18.17	17.60	18.00	2,982,000	+0.15(+0.86%)
Jun 11, 2003	17.74	18.20	17.32	17.85	3,051,500	+0.05(+0.28%)
Jun 10, 2003	17.79	17.90	17.16	17.80	2,947,000	+0.53(+3.07%)
Jun 09, 2003	17.11	18.24	16.51	17.27	4,425,600	+0.02(+0.12%)
Jun 06, 2003	18.92	18.95	17.11	17.25	5,354,100	-0.75(-4.17%)
Jun 05, 2003	16.76	18.14	16.71	18.00	5,141,800	+1.04(+6.13%)
Jun 04, 2003	16.31	17.06	15.75	16.96	4,964,400	+1.10(+6.94%)
Jun 03, 2003	14.92	16.23	14.75	15.86	5,176,900	+0.84(+5.59%)

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.