Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.89	28.60	27.75	27.85	175,547	-0.69(-2.42%)
Sep 29, 2003	28.67	29.09	27.82	28.54	152,956	-0.07(-0.24%)
Sep 26, 2003	29.81	30.04	28.56	28.61	240,102	-1.26(-4.22%)
Sep 25, 2003	30.45	30.82	29.85	29.87	210,285	-0.59(-1.94%)
Sep 24, 2003	31.28	31.70	30.40	30.46	152,128	-0.82(-2.62%)
Sep 23, 2003	30.25	31.30	30.09	31.28	215,825	+1.15(+3.82%)
Sep 22, 2003	30.95	30.99	30.05	30.13	146,066	-1.06(-3.40%)
Sep 19, 2003	31.55	31.81	30.75	31.19	128,854	-0.18(-0.57%)
Sep 18, 2003	30.35	31.49	30.35	31.37	229,369	+0.96(+3.16%)
Sep 17, 2003	30.18	30.58	30.09	30.41	164,273	-0.11(-0.36%)
Sep 16, 2003	30.64	31.09	30.19	30.52	179,363	-0.60(-1.93%)
Sep 15, 2003	31.10	31.25	30.73	31.12	111,400	+0.10(+0.32%)
Sep 12, 2003	31.23	31.41	29.67	31.02	188,800	-0.09(-0.29%)
Sep 11, 2003	31.08	31.73	30.96	31.11	246,200	+0.09(+0.29%)
Sep 10, 2003	30.73	31.96	30.53	31.02	325,100	+0.22(+0.71%)
Sep 09, 2003	31.30	31.39	30.04	30.80	577,800	-0.70(-2.22%)
Sep 08, 2003	32.01	32.10	31.24	31.50	658,400	-0.60(-1.87%)
Sep 05, 2003	33.48	33.07	32.10	32.10	424,137	-1.38(-4.12%)
Sep 04, 2003	33.95	33.99	33.42	33.48	67,900	-0.47(-1.38%)
Sep 03, 2003	33.64	34.72	33.32	33.95	392,400	+0.31(+0.92%)
Sep 02, 2003	34.49	34.60	33.45	33.64	480,700	-0.98(-2.83%)
Aug 29, 2003	34.85	35.12	34.37	34.62	453,000	-0.18(-0.52%)
Aug 28, 2003	33.56	35.09	33.05	34.80	618,600	+0.12(+0.35%)
Aug 27, 2003	34.35	34.75	34.35	34.68	573,800	+0.36(+1.05%)
Aug 26, 2003	34.22	34.88	33.76	34.32	505,500	+0.36(+1.06%)
Aug 25, 2003	33.20	34.07	33.19	33.96	291,100	+0.71(+2.14%)
Aug 22, 2003	33.40	33.97	32.49	33.25	569,800	-0.18(-0.54%)
Aug 21, 2003	33.40	33.84	33.00	33.43	458,700	+0.07(+0.21%)
Aug 20, 2003	31.34	33.70	31.33	33.36	774,300	+1.96(+6.24%)
Aug 19, 2003	31.00	31.40	30.37	31.40	308,000	+0.36(+1.16%)
Aug 18, 2003	29.38	31.07	29.38	31.04	578,700	+1.66(+5.65%)
Aug 15, 2003	29.20	29.61	29.00	29.38	106,800	+0.18(+0.62%)
Aug 14, 2003	28.50	29.24	28.30	29.20	181,300	+0.80(+2.82%)
Aug 13, 2003	27.97	28.61	27.97	28.40	159,700	+0.45(+1.61%)
Aug 12, 2003	28.05	28.08	27.89	27.95	166,600	-0.07(-0.25%)
Aug 11, 2003	27.44	28.35	27.41	28.02	221,700	+0.57(+2.08%)
Aug 08, 2003	27.70	27.88	27.43	27.45	172,100	-0.19(-0.69%)
Aug 07, 2003	27.30	27.98	27.30	27.64	191,000	+0.09(+0.33%)
Aug 06, 2003	27.58	27.77	27.11	27.55	459,400	-0.13(-0.47%)
Aug 05, 2003	27.81	28.16	27.59	27.68	355,400	-0.29(-1.04%)
Aug 04, 2003	28.30	28.30	27.66	27.97	238,900	-0.32(-1.13%)
Aug 01, 2003	28.33	28.75	28.20	28.29	331,500	-0.04(-0.14%)
Jul 31, 2003	27.76	28.89	27.37	28.33	518,400	+1.23(+4.54%)
Jul 30, 2003	27.31	27.34	26.70	27.10	621,200	-0.25(-0.91%)
Jul 29, 2003	27.40	27.75	27.08	27.35	301,200	+0.07(+0.26%)
Jul 28, 2003	26.69	27.51	26.57	27.28	221,700	+0.62(+2.33%)
Jul 25, 2003	26.28	26.77	26.28	26.66	147,100	+0.41(+1.56%)
Jul 24, 2003	25.91	26.44	25.60	26.25	142,300	+0.49(+1.90%)
Jul 23, 2003	25.50	25.91	25.50	25.76	181,800	+0.26(+1.02%)
Jul 22, 2003	24.75	25.64	24.65	25.50	182,700	+0.74(+2.99%)
Jul 21, 2003	25.14	25.14	24.71	24.76	89,100	-0.44(-1.75%)
Jul 18, 2003	25.10	25.45	25.01	25.20	143,700	+0.10(+0.40%)
Jul 17, 2003	26.48	26.58	24.86	25.10	347,700	-1.40(-5.28%)
Jul 16, 2003	26.80	27.05	26.37	26.50	102,000	-0.30(-1.12%)
Jul 15, 2003	26.80	27.20	26.71	26.80	71,700	-0.13(-0.48%)
Jul 14, 2003	26.41	27.33	26.40	26.93	185,800	+0.62(+2.36%)
Jul 11, 2003	26.89	27.05	26.30	26.31	458,500	-0.46(-1.72%)
Jul 10, 2003	27.89	27.89	26.31	26.77	350,700	-1.11(-3.98%)
Jul 09, 2003	27.97	28.05	27.50	27.88	252,500	-0.11(-0.39%)
Jul 08, 2003	27.45	28.25	27.27	27.99	318,900	+0.58(+2.12%)
Jul 07, 2003	26.95	27.49	26.79	27.41	202,300	+0.71(+2.66%)
Jul 03, 2003	26.60	26.80	26.50	26.70	78,900	-0.09(-0.34%)
Jul 02, 2003	26.48	26.98	26.20	26.79	198,700	+0.60(+2.29%)

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.