Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	33.04	33.46	32.98	33.39	53,204,200	+0.30(+0.91%)
Aug 28, 2003	32.94	33.12	32.52	33.09	55,370,100	+0.29(+0.88%)
Aug 27, 2003	32.49	32.83	32.37	32.80	47,288,200	+0.26(+0.80%)
Aug 26, 2003	32.28	32.59	31.81	32.54	79,925,000	+0.03(+0.09%)
Aug 25, 2003	32.36	32.57	32.21	32.51	43,091,600	+0.07(+0.22%)
Aug 22, 2003	33.26	33.37	32.33	32.44	93,040,800	-0.20(-0.61%)
Aug 21, 2003	32.59	32.82	32.27	32.64	77,278,000	+0.35(+1.08%)
Aug 20, 2003	32.10	32.52	32.02	32.29	58,294,700	-0.08(-0.25%)
Aug 19, 2003	32.11	32.38	31.85	32.37	68,429,104	+0.40(+1.25%)
Aug 18, 2003	31.31	32.01	31.05	31.97	67,539,600	+0.80(+2.57%)
Aug 15, 2003	31.00	31.29	30.93	31.17	28,136,100	+0.27(+0.87%)
Aug 14, 2003	30.88	31.19	30.67	30.90	51,230,800	+0.03(+0.10%)
Aug 13, 2003	30.98	31.07	30.65	30.87	58,075,100	+0.01(+0.03%)
Aug 12, 2003	30.51	30.90	30.33	30.86	59,793,000	+0.46(+1.51%)
Aug 11, 2003	30.08	30.60	30.03	30.40	63,748,500	+0.33(+1.10%)
Aug 08, 2003	30.43	30.55	29.93	30.07	66,711,600	-0.24(-0.79%)
Aug 07, 2003	30.22	30.51	30.02	30.31	67,371,600	+0.12(+0.40%)
Aug 06, 2003	30.36	30.77	30.10	30.19	96,864,600	-0.02(-0.07%)
Aug 05, 2003	31.41	31.48	30.05	30.21	111,220,800	-1.24(-3.94%)
Aug 04, 2003	31.42	31.92	30.84	31.45	96,441,800	-0.01(-0.03%)
Aug 01, 2003	31.69	31.79	31.30	31.46	73,148,200	-0.34(-1.07%)
Jul 31, 2003	31.79	32.33	31.52	31.80	85,739,504	+0.38(+1.21%)
Jul 30, 2003	31.71	31.74	31.33	31.42	56,663,000	-0.23(-0.73%)
Jul 29, 2003	31.93	32.02	31.23	31.65	80,631,800	-0.24(-0.75%)
Jul 28, 2003	31.86	31.99	31.60	31.89	56,222,300	+0.09(+0.28%)
Jul 25, 2003	31.13	31.84	30.77	31.80	83,086,600	+0.62(+1.99%)
Jul 24, 2003	31.85	32.02	31.08	31.18	83,637,800	-0.42(-1.33%)
Jul 23, 2003	31.39	31.64	30.99	31.60	69,215,600	+0.26(+0.83%)
Jul 22, 2003	31.11	31.50	30.86	31.34	91,654,800	+0.46(+1.49%)
Jul 21, 2003	31.24	31.30	30.61	30.88	112,035,504	-0.40(-1.28%)
Jul 18, 2003	31.40	31.96	30.92	31.28	80,597,200	+0.10(+0.32%)
Jul 17, 2003	31.67	31.84	31.04	31.18	110,515,504	-0.98(-3.05%)
Jul 16, 2003	32.46	32.50	31.73	32.16	81,729,504	-0.10(-0.31%)
Jul 15, 2003	32.53	32.65	31.94	32.26	76,339,000	+0.04(+0.12%)
Jul 14, 2003	32.34	32.75	32.07	32.22	84,579,200	+0.38(+1.19%)
Jul 11, 2003	31.65	31.99	31.61	31.84	67,727,504	+0.24(+0.76%)
Jul 10, 2003	31.85	31.99	31.33	31.60	103,231,504	-0.60(-1.86%)
Jul 09, 2003	32.18	32.49	31.93	32.20	89,874,600	-0.08(-0.25%)
Jul 08, 2003	31.78	32.31	31.62	32.28	82,338,200	+0.39(+1.22%)
Jul 07, 2003	30.97	31.90	30.96	31.89	88,766,200	+1.31(+4.28%)
Jul 03, 2003	30.70	31.84	30.47	30.58	50,050,800	-0.39(-1.26%)
Jul 02, 2003	30.41	30.99	30.38	30.97	81,954,600	+0.62(+2.04%)
Jul 01, 2003	29.70	30.38	29.26	30.35	105,978,400	+0.40(+1.34%)
Jun 30, 2003	30.16	30.34	29.80	29.95	72,049,000	+0.12(+0.40%)
Jun 27, 2003	30.25	30.57	29.77	29.83	82,303,904	-0.39(-1.29%)
Jun 26, 2003	29.71	30.28	29.61	30.22	79,296,400	+0.70(+2.37%)
Jun 25, 2003	29.67	30.18	29.47	29.52	94,372,200	-0.16(-0.54%)
Jun 24, 2003	29.73	30.13	29.53	29.68	83,062,800	-0.23(-0.77%)
Jun 23, 2003	30.33	30.37	29.56	29.91	86,654,400	-0.47(-1.55%)
Jun 20, 2003	30.69	30.78	30.25	30.38	71,587,904	-0.04(-0.13%)
Jun 19, 2003	30.98	31.24	30.38	30.42	79,568,600	-0.50(-1.62%)
Jun 18, 2003	30.66	31.23	30.45	30.92	80,257,400	+0.16(+0.52%)
Jun 17, 2003	31.02	31.11	30.56	30.76	67,730,000	-0.12(-0.39%)
Jun 16, 2003	30.17	30.90	30.00	30.88	71,626,400	+0.92(+3.07%)
Jun 13, 2003	30.66	30.73	29.86	29.96	83,400,400	-0.69(-2.25%)
Jun 12, 2003	30.64	30.75	30.26	30.65	79,619,504	+0.13(+0.43%)
Jun 11, 2003	30.07	30.64	29.80	30.52	87,431,400	+0.34(+1.13%)
Jun 10, 2003	29.86	30.20	29.68	30.18	69,956,000	+0.45(+1.51%)
Jun 09, 2003	30.00	30.22	29.53	29.73	94,377,904	-0.40(-1.33%)
Jun 06, 2003	31.17	31.47	30.02	30.13	157,195,808	-0.29(-0.95%)
Jun 05, 2003	30.13	30.68	29.97	30.42	89,554,304	+0.00(+0.00%)
Jun 04, 2003	29.81	30.58	29.72	30.42	87,148,304	+0.56(+1.88%)
Jun 03, 2003	29.44	29.88	28.66	29.86	82,248,304	+0.28(+0.95%)

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.