Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.89	28.37	27.89	28.18	33,000	+0.28(+1.00%)
Aug 28, 2003	27.62	28.01	27.62	27.90	77,000	+0.59(+2.16%)
Aug 27, 2003	26.91	27.31	26.90	27.31	44,400	+0.81(+3.06%)
Aug 26, 2003	26.17	26.60	26.02	26.50	181,500	-0.07(-0.26%)
Aug 25, 2003	26.84	26.84	26.48	26.57	35,400	-0.26(-0.97%)
Aug 22, 2003	26.82	27.25	26.70	26.83	47,900	-0.03(-0.11%)
Aug 21, 2003	27.05	27.08	26.79	26.86	25,400	-0.01(-0.04%)
Aug 20, 2003	26.80	27.04	26.80	26.87	19,900	-0.46(-1.68%)
Aug 19, 2003	27.60	27.60	27.00	27.33	67,500	-0.62(-2.22%)
Aug 18, 2003	27.50	27.95	27.50	27.95	13,600	-0.17(-0.60%)
Aug 15, 2003	27.84	28.15	27.80	28.12	10,100	+0.02(+0.07%)
Aug 14, 2003	27.70	28.19	27.70	28.10	39,000	+0.70(+2.55%)
Aug 13, 2003	27.41	27.64	27.22	27.40	21,300	+0.16(+0.59%)
Aug 12, 2003	27.34	27.41	26.95	27.24	33,100	-0.29(-1.05%)
Aug 11, 2003	27.30	27.55	27.29	27.53	16,100	-0.07(-0.25%)
Aug 08, 2003	27.65	27.95	27.30	27.60	46,900	+0.06(+0.22%)
Aug 07, 2003	27.46	27.70	27.33	27.54	76,800	+0.14(+0.51%)
Aug 06, 2003	27.62	27.66	27.25	27.40	16,500	-0.51(-1.83%)
Aug 05, 2003	27.90	28.06	27.80	27.91	11,500	-0.09(-0.32%)
Aug 04, 2003	28.30	28.30	27.55	28.00	19,400	+0.21(+0.76%)
Aug 01, 2003	27.99	28.14	27.71	27.79	28,800	-0.18(-0.64%)
Jul 31, 2003	28.75	28.75	27.90	27.97	45,800	-0.78(-2.71%)
Jul 30, 2003	29.09	29.09	28.66	28.75	84,000	-1.00(-3.36%)
Jul 29, 2003	29.71	29.80	29.35	29.75	655,100	-0.09(-0.30%)
Jul 28, 2003	29.81	30.01	29.43	29.84	129,800	-0.31(-1.03%)
Jul 25, 2003	30.20	30.20	29.70	30.15	40,300	-0.22(-0.72%)
Jul 24, 2003	30.05	30.64	30.00	30.37	73,700	+0.39(+1.30%)
Jul 23, 2003	29.87	29.98	29.46	29.98	20,700	+0.06(+0.20%)
Jul 22, 2003	29.60	29.92	29.43	29.92	49,400	+0.45(+1.53%)
Jul 21, 2003	29.49	29.54	29.24	29.47	86,500	-0.18(-0.61%)
Jul 18, 2003	29.35	29.65	29.08	29.65	25,100	+0.36(+1.23%)
Jul 17, 2003	29.17	29.35	29.10	29.29	142,100	+0.35(+1.21%)
Jul 16, 2003	29.31	29.31	28.92	28.94	8,400	-0.01(-0.03%)
Jul 15, 2003	29.91	29.91	28.80	28.95	67,500	-1.39(-4.58%)
Jul 14, 2003	30.17	30.48	30.01	30.34	14,600	+0.03(+0.10%)
Jul 11, 2003	30.10	30.39	30.09	30.31	18,700	+0.24(+0.80%)
Jul 10, 2003	29.93	30.10	29.93	30.07	23,400	+0.12(+0.40%)
Jul 09, 2003	29.87	30.10	29.80	29.95	273,900	-0.11(-0.37%)
Jul 08, 2003	29.80	30.10	29.75	30.06	8,600	+0.01(+0.03%)
Jul 07, 2003	29.75	30.29	29.57	30.05	18,500	+0.01(+0.03%)
Jul 03, 2003	29.84	30.30	29.65	30.04	333,600	-0.15(-0.50%)
Jul 02, 2003	30.15	30.24	29.81	30.19	497,100	+0.39(+1.31%)
Jul 01, 2003	29.25	29.84	29.03	29.80	167,600	+0.65(+2.23%)
Jun 30, 2003	29.28	29.45	29.10	29.15	43,200	-0.07(-0.24%)
Jun 27, 2003	29.56	29.59	29.00	29.22	21,700	-0.88(-2.92%)
Jun 26, 2003	30.11	30.42	29.90	30.10	25,700	+0.09(+0.30%)
Jun 25, 2003	30.25	30.80	30.01	30.01	19,000	-0.59(-1.93%)
Jun 24, 2003	30.45	30.81	30.45	30.60	11,100	-0.15(-0.49%)
Jun 23, 2003	31.13	31.13	30.46	30.75	59,000	-1.39(-4.32%)
Jun 20, 2003	32.60	32.73	32.14	32.14	22,300	-0.56(-1.71%)
Jun 19, 2003	33.21	33.21	32.65	32.70	45,900	-0.58(-1.74%)
Jun 18, 2003	33.29	33.67	33.03	33.28	60,500	+0.63(+1.93%)
Jun 17, 2003	32.86	33.20	32.65	32.65	334,500	+0.12(+0.37%)
Jun 16, 2003	32.14	32.66	31.85	32.53	87,500	+0.53(+1.66%)
Jun 13, 2003	32.49	32.52	31.65	32.00	21,100	+0.18(+0.57%)
Jun 12, 2003	31.68	32.09	31.65	31.82	52,600	+0.66(+2.12%)
Jun 11, 2003	31.10	31.30	30.92	31.16	19,600	+0.37(+1.20%)
Jun 10, 2003	30.85	30.95	30.46	30.79	36,000	+0.19(+0.62%)
Jun 09, 2003	30.73	30.95	30.55	30.60	21,800	-0.52(-1.67%)
Jun 06, 2003	31.71	31.77	30.94	31.12	65,800	-0.90(-2.81%)
Jun 05, 2003	31.95	32.16	31.78	32.02	59,300	-0.88(-2.67%)
Jun 04, 2003	32.28	32.94	32.18	32.90	88,800	+0.36(+1.11%)
Jun 03, 2003	32.48	32.65	32.26	32.54	42,500	+0.44(+1.37%)

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.