Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	25.45	25.81	25.37	25.81	2,331,853	+0.14(+0.53%)
Aug 28, 2003	25.59	25.74	25.41	25.67	3,666,439	+0.04(+0.14%)
Aug 27, 2003	25.97	25.97	25.57	25.63	4,656,226	-0.42(-1.61%)
Aug 26, 2003	26.02	26.14	25.77	26.05	3,055,666	+0.02(+0.08%)
Aug 25, 2003	26.07	26.16	25.98	26.03	2,035,263	-0.15(-0.58%)
Aug 22, 2003	26.75	26.81	26.17	26.18	2,844,686	-0.39(-1.47%)
Aug 21, 2003	26.71	26.88	26.50	26.57	3,983,946	+0.35(+1.35%)
Aug 20, 2003	25.83	26.34	25.83	26.22	3,645,244	+0.22(+0.83%)
Aug 19, 2003	26.12	26.20	25.92	26.00	2,104,528	-0.12(-0.44%)
Aug 18, 2003	26.13	26.26	26.05	26.12	2,094,553	-0.01(-0.06%)
Aug 15, 2003	26.24	26.24	26.00	26.13	1,773,860	+0.04(+0.17%)
Aug 14, 2003	25.88	26.22	25.79	26.09	3,920,223	+0.18(+0.70%)
Aug 13, 2003	25.99	26.16	25.83	25.91	3,294,628	-0.05(-0.19%)
Aug 12, 2003	26.06	26.09	25.73	25.96	5,038,843	-0.06(-0.25%)
Aug 11, 2003	26.54	26.54	25.93	26.02	4,937,994	-0.52(-1.96%)
Aug 08, 2003	26.66	26.70	26.51	26.54	2,015,731	+0.01(+0.05%)
Aug 07, 2003	26.32	26.60	26.25	26.53	2,919,769	+0.22(+0.85%)
Aug 06, 2003	26.24	26.56	26.18	26.30	3,743,599	+0.06(+0.22%)
Aug 05, 2003	26.45	26.75	25.98	26.25	3,430,940	-0.29(-1.09%)
Aug 04, 2003	26.85	26.90	26.50	26.54	4,357,558	-0.58(-2.13%)
Aug 01, 2003	27.39	27.53	26.78	27.11	2,734,556	-0.34(-1.24%)
Jul 31, 2003	27.89	27.89	27.39	27.45	3,975,219	-0.14(-0.52%)
Jul 30, 2003	27.79	27.79	27.51	27.60	2,845,102	+0.06(+0.21%)
Jul 29, 2003	27.79	27.79	27.29	27.54	2,995,267	-0.14(-0.52%)
Jul 28, 2003	27.86	27.97	27.45	27.68	3,934,907	-0.47(-1.67%)
Jul 25, 2003	27.68	28.15	27.58	28.15	2,807,422	+0.48(+1.75%)
Jul 24, 2003	27.79	28.08	27.60	27.67	3,381,624	+0.04(+0.16%)
Jul 23, 2003	27.65	27.72	27.39	27.63	3,291,026	-0.25(-0.88%)
Jul 22, 2003	28.02	28.12	27.74	27.87	2,785,535	-0.14(-0.52%)
Jul 21, 2003	28.36	28.36	27.81	28.02	3,187,822	-0.35(-1.22%)
Jul 18, 2003	28.51	28.61	28.01	28.36	5,390,151	+0.04(+0.13%)
Jul 17, 2003	27.43	28.38	27.43	28.33	7,509,640	+1.26(+4.64%)
Jul 16, 2003	27.20	27.29	26.88	27.07	2,936,531	-0.13(-0.48%)
Jul 15, 2003	27.36	27.43	27.08	27.20	3,064,947	-0.09(-0.32%)
Jul 14, 2003	27.43	27.59	27.21	27.29	1,947,575	+0.02(+0.08%)
Jul 11, 2003	27.18	27.39	27.16	27.27	1,912,250	+0.15(+0.56%)
Jul 10, 2003	27.45	27.49	26.84	27.11	3,306,264	-0.62(-2.24%)
Jul 09, 2003	27.47	27.79	27.33	27.73	3,782,941	+0.12(+0.44%)
Jul 08, 2003	27.45	27.66	27.32	27.61	2,192,355	+0.16(+0.58%)
Jul 07, 2003	27.29	27.65	27.26	27.45	3,036,964	+0.31(+1.14%)
Jul 03, 2003	27.07	27.44	26.95	27.14	2,000,354	-0.11(-0.40%)
Jul 02, 2003	26.71	27.35	26.67	27.25	4,818,998	+0.58(+2.17%)
Jul 01, 2003	26.49	26.75	26.28	26.67	4,711,915	+0.94(+3.65%)
Jun 30, 2003	26.42	26.47	25.73	25.73	3,989,903	-0.47(-1.79%)
Jun 27, 2003	26.35	26.48	26.07	26.20	3,269,970	-0.27(-1.01%)
Jun 26, 2003	26.35	26.54	26.18	26.47	2,953,293	+0.12(+0.47%)
Jun 25, 2003	26.60	26.75	26.31	26.35	4,432,364	-0.05(-0.19%)
Jun 24, 2003	26.19	26.53	26.12	26.40	3,462,940	+0.27(+1.05%)
Jun 23, 2003	26.33	26.46	26.05	26.12	2,389,343	-0.26(-0.99%)
Jun 20, 2003	26.30	26.51	26.13	26.38	3,878,110	+0.25(+0.97%)
Jun 19, 2003	26.49	26.58	26.02	26.13	2,758,383	-0.31(-1.17%)
Jun 18, 2003	26.66	26.69	26.28	26.44	2,511,248	-0.21(-0.79%)
Jun 17, 2003	26.75	26.81	26.52	26.65	2,808,253	-0.06(-0.22%)
Jun 16, 2003	26.20	26.80	26.20	26.71	4,366,840	+0.69(+2.64%)
Jun 13, 2003	25.99	26.12	25.79	26.02	2,225,048	+0.14(+0.56%)
Jun 12, 2003	25.84	25.99	25.70	25.88	3,369,710	+0.35(+1.39%)
Jun 11, 2003	25.27	25.53	24.94	25.53	6,136,405	+0.08(+0.31%)
Jun 10, 2003	25.48	25.72	25.20	25.45	3,718,525	-0.10(-0.40%)
Jun 09, 2003	26.03	26.25	25.41	25.55	3,846,387	-0.48(-1.86%)
Jun 06, 2003	26.06	26.38	25.97	26.03	3,742,629	+0.22(+0.87%)
Jun 05, 2003	26.20	26.23	25.77	25.81	4,473,923	-0.19(-0.72%)
Jun 04, 2003	25.92	26.06	25.80	25.99	2,591,733	+0.10(+0.39%)
Jun 03, 2003	26.13	26.18	25.50	25.89	3,286,593	-0.12(-0.47%)

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.