Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	21.73	22.09	21.70	22.06	1,321,640	+0.34(+1.57%)
Aug 28, 2003	21.14	21.83	21.05	21.72	1,826,035	+0.72(+3.42%)
Aug 27, 2003	20.65	21.07	20.46	21.00	1,564,108	+0.35(+1.68%)
Aug 26, 2003	20.73	20.78	20.26	20.65	2,351,269	-0.12(-0.59%)
Aug 25, 2003	21.11	21.35	20.69	20.78	1,364,420	-0.25(-1.21%)
Aug 22, 2003	21.22	21.53	20.88	21.03	1,547,686	-0.09(-0.41%)
Aug 21, 2003	21.16	21.19	20.94	21.12	1,374,356	+0.04(+0.17%)
Aug 20, 2003	21.14	21.34	20.63	21.08	1,736,886	-0.07(-0.31%)
Aug 19, 2003	21.53	21.53	20.80	21.14	1,054,469	+0.04(+0.17%)
Aug 18, 2003	20.82	21.38	20.68	21.11	1,718,808	+0.43(+2.10%)
Aug 15, 2003	20.43	20.78	20.22	20.67	1,139,064	+0.25(+1.24%)
Aug 14, 2003	20.96	21.25	20.42	20.42	2,709,520	-0.49(-2.36%)
Aug 13, 2003	21.28	21.28	20.36	20.91	5,968,701	-0.36(-1.70%)
Aug 12, 2003	20.72	21.36	20.61	21.28	2,381,767	+0.57(+2.76%)
Aug 11, 2003	20.98	20.99	20.59	20.70	2,464,016	-0.32(-1.52%)
Aug 08, 2003	21.20	21.20	20.63	21.02	2,457,254	+0.12(+0.55%)
Aug 07, 2003	22.43	22.43	20.32	20.91	8,829,058	-1.57(-6.97%)
Aug 06, 2003	22.39	22.78	22.19	22.47	2,127,292	+0.08(+0.36%)
Aug 05, 2003	22.80	22.80	22.17	22.39	2,326,152	-0.33(-1.44%)
Aug 04, 2003	22.86	22.97	22.12	22.72	2,342,712	-0.20(-0.88%)
Aug 01, 2003	23.26	23.51	22.79	22.92	1,220,485	-0.33(-1.43%)
Jul 31, 2003	23.17	23.66	23.05	23.25	1,243,807	+0.21(+0.91%)
Jul 30, 2003	23.36	23.45	22.97	23.04	2,128,948	-0.17(-0.75%)
Jul 29, 2003	23.73	23.88	23.06	23.22	3,116,211	+0.04(+0.16%)
Jul 28, 2003	23.18	23.41	22.89	23.18	1,859,845	+0.01(+0.06%)
Jul 25, 2003	23.44	23.73	22.83	23.17	1,712,736	-0.29(-1.24%)
Jul 24, 2003	23.91	24.38	23.43	23.46	1,823,137	-0.31(-1.31%)
Jul 23, 2003	23.15	23.77	22.97	23.77	1,331,162	+0.51(+2.18%)
Jul 22, 2003	23.19	23.32	22.99	23.26	1,297,489	+0.08(+0.34%)
Jul 21, 2003	23.51	23.51	23.04	23.18	1,804,093	-0.40(-1.69%)
Jul 18, 2003	23.01	23.62	22.93	23.58	2,392,945	+0.73(+3.20%)
Jul 17, 2003	23.04	23.22	22.72	22.85	1,708,734	-0.52(-2.23%)
Jul 16, 2003	23.33	23.44	22.90	23.37	1,780,494	+0.04(+0.16%)
Jul 15, 2003	23.67	23.77	23.04	23.33	1,868,539	-0.18(-0.77%)
Jul 14, 2003	22.82	23.77	22.80	23.51	4,068,007	+1.10(+4.91%)
Jul 11, 2003	22.27	22.52	22.20	22.41	1,703,904	+0.14(+0.65%)
Jul 10, 2003	21.68	22.46	21.68	22.27	3,254,488	-0.49(-2.13%)
Jul 09, 2003	22.83	23.01	22.38	22.75	2,918,179	-0.11(-0.48%)
Jul 08, 2003	22.20	22.91	21.96	22.86	5,929,233	+1.16(+5.34%)
Jul 07, 2003	20.38	21.82	20.20	21.70	4,664,725	+1.38(+6.77%)
Jul 03, 2003	20.43	20.64	20.28	20.33	1,121,261	-0.36(-1.75%)
Jul 02, 2003	20.65	20.71	20.38	20.69	1,931,192	+0.04(+0.21%)
Jul 01, 2003	20.40	20.65	19.89	20.64	2,031,933	+0.06(+0.28%)
Jun 30, 2003	20.67	20.83	20.43	20.59	1,715,496	-0.10(-0.49%)
Jun 27, 2003	20.86	20.98	20.54	20.69	2,218,097	+0.11(+0.53%)
Jun 26, 2003	19.80	20.66	19.78	20.58	3,585,278	+0.90(+4.57%)
Jun 25, 2003	19.62	20.12	19.52	19.68	3,338,945	+0.17(+0.85%)
Jun 24, 2003	18.99	19.74	18.95	19.51	2,829,030	+0.57(+3.02%)
Jun 23, 2003	19.02	19.22	18.83	18.94	1,993,983	-0.28(-1.47%)
Jun 20, 2003	19.38	19.44	19.09	19.22	2,364,655	-0.13(-0.67%)
Jun 19, 2003	19.57	19.67	19.24	19.35	2,440,279	-0.09(-0.48%)
Jun 18, 2003	19.17	19.57	19.02	19.45	2,496,308	+0.24(+1.25%)
Jun 17, 2003	19.92	19.93	19.20	19.21	3,368,063	-0.55(-2.79%)
Jun 16, 2003	19.27	19.81	19.10	19.76	2,271,780	+0.49(+2.52%)
Jun 13, 2003	19.42	19.56	19.18	19.28	1,516,912	-0.14(-0.75%)
Jun 12, 2003	19.59	19.71	19.13	19.42	3,070,946	-0.17(-0.89%)
Jun 11, 2003	19.54	19.76	19.27	19.59	3,862,109	+0.06(+0.30%)
Jun 10, 2003	19.82	20.07	19.46	19.54	2,577,729	-0.10(-0.52%)
Jun 09, 2003	20.23	20.23	19.57	19.64	2,716,282	-0.59(-2.94%)
Jun 06, 2003	20.88	21.16	20.14	20.23	3,365,855	-0.62(-2.95%)
Jun 05, 2003	20.64	20.93	19.68	20.85	6,053,434	-0.38(-1.78%)
Jun 04, 2003	20.87	21.34	20.78	21.22	2,453,942	+0.59(+2.84%)
Jun 03, 2003	20.94	20.95	20.49	20.64	1,611,719	-0.22(-1.04%)

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.