Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.48	24.66	24.31	24.66	1,059,881	+0.22(+0.90%)
Aug 28, 2003	24.37	24.44	24.01	24.44	1,359,141	+0.11(+0.44%)
Aug 27, 2003	24.37	24.38	24.23	24.33	1,075,669	-0.11(-0.44%)
Aug 26, 2003	24.37	24.47	24.04	24.44	961,068	+0.05(+0.20%)
Aug 25, 2003	24.51	24.51	24.12	24.39	860,563	-0.12(-0.49%)
Aug 22, 2003	24.90	24.90	24.46	24.51	1,262,442	-0.28(-1.14%)
Aug 21, 2003	24.90	25.08	24.72	24.79	1,079,898	+0.19(+0.78%)
Aug 20, 2003	24.58	24.71	24.41	24.60	1,609,204	+0.03(+0.12%)
Aug 19, 2003	25.21	25.21	24.51	24.57	702,688	-0.14(-0.57%)
Aug 18, 2003	24.73	24.79	24.60	24.72	501,960	+0.13(+0.52%)
Aug 15, 2003	24.55	24.71	24.40	24.59	409,490	+0.06(+0.26%)
Aug 14, 2003	24.42	24.64	24.30	24.52	2,675,994	+0.01(+0.03%)
Aug 13, 2003	24.69	24.94	24.43	24.52	1,082,012	-0.27(-1.09%)
Aug 12, 2003	24.89	24.89	24.47	24.79	1,379,862	-0.09(-0.37%)
Aug 11, 2003	24.88	25.17	24.79	24.88	1,881,540	+0.05(+0.20%)
Aug 08, 2003	24.83	24.94	24.72	24.83	1,477,970	+0.16(+0.66%)
Aug 07, 2003	24.71	24.72	24.44	24.67	1,307,408	+0.06(+0.26%)
Aug 06, 2003	24.37	24.77	24.30	24.60	2,086,215	+0.18(+0.73%)
Aug 05, 2003	24.76	24.83	24.36	24.43	2,015,030	-0.33(-1.32%)
Aug 04, 2003	24.62	24.83	24.33	24.75	1,732,404	+0.08(+0.32%)
Aug 01, 2003	24.90	24.93	24.47	24.67	1,954,276	-0.28(-1.11%)
Jul 31, 2003	24.87	25.28	24.52	24.95	2,103,694	+0.36(+1.47%)
Jul 30, 2003	24.76	24.91	24.33	24.59	2,700,662	-0.63(-2.50%)
Jul 29, 2003	25.26	25.50	24.79	25.22	1,157,567	-0.04(-0.14%)
Jul 28, 2003	25.47	25.52	25.08	25.26	1,427,365	-0.10(-0.39%)
Jul 25, 2003	24.83	25.40	24.77	25.35	1,205,494	+0.65(+2.64%)
Jul 24, 2003	24.61	25.12	24.60	24.70	1,515,043	+0.11(+0.43%)
Jul 23, 2003	25.04	25.05	24.31	24.60	1,435,682	-0.38(-1.51%)
Jul 22, 2003	24.91	25.07	24.79	24.97	1,578,334	+0.03(+0.11%)
Jul 21, 2003	24.82	25.01	24.76	24.94	1,671,086	+0.04(+0.17%)
Jul 18, 2003	24.97	25.06	24.76	24.90	2,323,733	+0.12(+0.49%)
Jul 17, 2003	24.97	24.97	24.65	24.78	2,632,578	-0.26(-1.02%)
Jul 16, 2003	25.68	25.79	25.03	25.04	2,105,104	-0.65(-2.51%)
Jul 15, 2003	25.77	25.86	25.52	25.68	1,491,643	-0.01(-0.03%)
Jul 14, 2003	25.82	26.23	25.68	25.69	1,819,518	+0.11(+0.42%)
Jul 11, 2003	25.63	25.75	25.54	25.58	1,520,963	+0.06(+0.22%)
Jul 10, 2003	25.94	25.95	25.32	25.52	1,723,523	-0.42(-1.61%)
Jul 09, 2003	26.07	26.11	25.89	25.94	1,467,680	-0.23(-0.89%)
Jul 08, 2003	25.96	26.25	25.89	26.18	1,440,475	+0.04(+0.16%)
Jul 07, 2003	26.00	26.40	25.99	26.14	1,688,847	+0.47(+1.82%)
Jul 03, 2003	25.89	26.04	25.49	25.67	1,317,557	-0.23(-0.88%)
Jul 02, 2003	25.96	26.19	25.75	25.89	2,368,418	-0.07(-0.27%)
Jul 01, 2003	25.91	26.04	25.54	25.96	1,566,353	+0.06(+0.25%)
Jun 30, 2003	26.32	26.53	25.81	25.90	3,253,509	-0.30(-1.16%)
Jun 27, 2003	26.14	26.46	25.92	26.21	979,111	+0.02(+0.08%)
Jun 26, 2003	25.91	26.39	25.69	26.18	2,128,503	+0.07(+0.27%)
Jun 25, 2003	26.63	26.76	26.09	26.11	1,270,195	-0.45(-1.68%)
Jun 24, 2003	26.05	26.77	26.01	26.56	1,762,288	+0.51(+1.96%)
Jun 23, 2003	25.96	26.18	25.93	26.05	1,606,667	+0.15(+0.58%)
Jun 20, 2003	26.18	26.18	25.87	25.90	2,230,840	-0.08(-0.30%)
Jun 19, 2003	26.67	26.76	25.98	25.98	1,445,126	-0.77(-2.86%)
Jun 18, 2003	26.81	27.16	26.60	26.75	1,722,537	-0.06(-0.21%)
Jun 17, 2003	27.21	27.28	26.71	26.80	2,052,948	-0.17(-0.63%)
Jun 16, 2003	26.74	27.10	26.60	26.97	1,656,426	+0.26(+0.96%)
Jun 13, 2003	27.01	27.06	26.35	26.72	1,342,084	-0.23(-0.87%)
Jun 12, 2003	27.14	27.25	26.44	26.95	1,354,489	+0.23(+0.88%)
Jun 11, 2003	25.81	26.73	25.77	26.72	2,567,031	+1.08(+4.21%)
Jun 10, 2003	25.56	25.68	25.33	25.64	1,233,686	+0.31(+1.20%)
Jun 09, 2003	25.74	25.75	25.18	25.33	1,642,471	-0.45(-1.76%)
Jun 06, 2003	26.07	26.41	25.75	25.79	1,963,579	+0.00(+0.00%)
Jun 05, 2003	25.54	25.89	25.43	25.79	1,453,443	+0.17(+0.66%)
Jun 04, 2003	25.37	25.72	25.17	25.62	1,356,462	+0.25(+0.98%)
Jun 03, 2003	26.16	26.16	25.19	25.37	2,059,855	-0.75(-2.88%)

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.