Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.04	30.07	28.50	29.58	555,100	+0.54(+1.86%)
Sep 29, 2003	29.31	29.20	28.66	29.04	828,100	-0.27(-0.92%)
Sep 26, 2003	30.02	30.02	29.30	29.31	355,200	-0.85(-2.82%)
Sep 25, 2003	30.64	30.64	30.30	30.16	256,800	-0.43(-1.41%)
Sep 24, 2003	31.09	30.97	30.41	30.59	351,400	-0.50(-1.61%)
Sep 23, 2003	31.00	31.12	30.84	31.09	378,200	+0.02(+0.06%)
Sep 22, 2003	31.49	31.43	30.90	31.07	282,600	-0.42(-1.33%)
Sep 19, 2003	31.60	31.76	31.35	31.49	291,400	-0.26(-0.82%)
Sep 18, 2003	31.50	31.67	31.27	31.75	269,900	+0.15(+0.47%)
Sep 17, 2003	30.96	31.89	30.84	31.60	353,200	+0.60(+1.94%)
Sep 16, 2003	30.85	31.07	30.74	31.00	234,900	+0.15(+0.49%)
Sep 15, 2003	30.94	31.06	30.57	30.85	257,300	-0.12(-0.39%)
Sep 12, 2003	30.71	31.05	30.48	30.97	238,100	+0.12(+0.39%)
Sep 11, 2003	30.80	31.19	30.79	30.85	424,700	-0.15(-0.48%)
Sep 10, 2003	31.30	31.38	30.63	31.00	649,300	-0.43(-1.37%)
Sep 09, 2003	31.59	31.79	31.07	31.43	484,600	-0.41(-1.29%)
Sep 08, 2003	32.25	32.25	31.70	31.84	490,600	-0.46(-1.42%)
Sep 05, 2003	32.20	32.50	32.11	32.30	300,600	-0.15(-0.46%)
Sep 04, 2003	32.52	32.67	32.31	32.45	205,000	-0.08(-0.25%)
Sep 03, 2003	32.88	33.00	32.46	32.53	394,500	-0.64(-1.93%)
Sep 02, 2003	32.52	33.30	32.52	33.17	289,800	+0.67(+2.06%)
Aug 29, 2003	31.60	32.60	31.60	32.50	230,000	+0.73(+2.30%)
Aug 28, 2003	31.60	31.77	31.31	31.77	274,700	+0.07(+0.22%)
Aug 27, 2003	32.10	32.10	31.52	31.70	316,200	-0.42(-1.31%)
Aug 26, 2003	31.40	32.17	31.40	32.12	267,800	+0.68(+2.16%)
Aug 25, 2003	32.15	32.15	31.19	31.44	327,400	-0.77(-2.39%)
Aug 22, 2003	32.50	32.73	32.14	32.21	153,800	-0.24(-0.74%)
Aug 21, 2003	32.25	32.50	32.00	32.45	231,000	+0.55(+1.72%)
Aug 20, 2003	31.77	31.93	31.50	31.90	151,900	+0.13(+0.41%)
Aug 19, 2003	31.25	31.90	31.15	31.77	257,000	+0.59(+1.89%)
Aug 18, 2003	30.50	31.30	30.50	31.18	406,000	+0.88(+2.90%)
Aug 15, 2003	30.20	30.49	30.00	30.30	70,000	-0.04(-0.13%)
Aug 14, 2003	29.82	30.44	29.82	30.34	178,500	+0.34(+1.13%)
Aug 13, 2003	30.00	30.17	29.92	30.00	322,500	-0.20(-0.66%)
Aug 12, 2003	29.47	30.20	29.40	30.20	235,100	+0.63(+2.13%)
Aug 11, 2003	29.40	29.75	29.39	29.57	207,600	+0.17(+0.58%)
Aug 08, 2003	29.38	29.70	29.32	29.40	338,500	+0.06(+0.20%)
Aug 07, 2003	29.06	29.42	29.04	29.34	321,400	+0.13(+0.45%)
Aug 06, 2003	29.05	29.30	28.75	29.21	331,600	+0.41(+1.42%)
Aug 05, 2003	28.85	28.95	28.70	28.80	230,400	-0.15(-0.52%)
Aug 04, 2003	28.92	28.95	28.54	28.95	370,600	+0.03(+0.10%)
Aug 01, 2003	29.10	29.10	28.75	28.92	304,400	-0.03(-0.10%)
Jul 31, 2003	28.98	29.14	28.84	28.95	403,400	+0.05(+0.17%)
Jul 30, 2003	29.00	29.07	28.79	28.90	213,500	-0.20(-0.69%)
Jul 29, 2003	28.94	29.19	28.70	29.10	334,400	+0.00(+0.00%)
Jul 28, 2003	29.48	29.48	28.85	29.10	240,600	-0.09(-0.31%)
Jul 25, 2003	29.25	29.40	28.60	29.19	455,500	+0.15(+0.52%)
Jul 24, 2003	28.86	29.40	28.83	29.04	677,300	+0.18(+0.62%)
Jul 23, 2003	28.50	28.88	28.40	28.86	495,100	+0.66(+2.34%)
Jul 22, 2003	28.23	28.34	27.85	28.20	476,900	-0.04(-0.14%)
Jul 21, 2003	28.70	28.70	27.95	28.24	391,000	-0.21(-0.74%)
Jul 18, 2003	28.35	28.60	28.08	28.45	327,900	+0.25(+0.89%)
Jul 17, 2003	27.75	28.60	27.72	28.20	471,400	+0.45(+1.62%)
Jul 16, 2003	28.00	28.00	27.58	27.75	209,000	-0.12(-0.43%)
Jul 15, 2003	28.00	28.20	27.81	27.87	412,700	+0.16(+0.58%)
Jul 14, 2003	27.50	28.16	27.50	27.71	563,700	+0.43(+1.58%)
Jul 11, 2003	26.85	27.45	26.65	27.28	387,400	+0.78(+2.94%)
Jul 10, 2003	26.62	26.63	26.40	26.50	441,300	-0.23(-0.86%)
Jul 09, 2003	26.86	26.86	26.00	26.73	865,300	-0.14(-0.52%)
Jul 08, 2003	26.15	26.87	25.25	26.87	995,500	+1.69(+6.71%)
Jul 07, 2003	24.95	25.18	24.79	25.18	427,500	+0.71(+2.90%)
Jul 03, 2003	24.51	24.58	24.35	24.47	219,500	-0.22(-0.89%)
Jul 02, 2003	24.05	24.95	24.05	24.69	580,200	+0.64(+2.66%)

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.