Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	48.49	50.00	48.33	49.83	530,300	+1.33(+2.74%)
Aug 28, 2003	46.98	48.49	46.93	48.49	649,200	+1.68(+3.59%)
Aug 27, 2003	45.14	47.00	44.74	46.81	737,800	+1.19(+2.61%)
Aug 26, 2003	43.65	45.72	43.35	45.62	704,400	+1.94(+4.44%)
Aug 25, 2003	43.50	43.95	43.40	43.69	316,300	+0.23(+0.54%)
Aug 22, 2003	43.60	44.05	42.94	43.45	231,800	-0.21(-0.48%)
Aug 21, 2003	43.25	43.75	43.25	43.66	121,100	+0.38(+0.87%)
Aug 20, 2003	43.65	43.65	42.75	43.28	157,900	-0.31(-0.70%)
Aug 19, 2003	42.74	43.69	42.02	43.59	206,500	+0.79(+1.85%)
Aug 18, 2003	43.20	43.46	42.73	42.80	250,300	-0.26(-0.59%)
Aug 15, 2003	42.02	43.20	41.98	43.05	67,300	+0.98(+2.34%)
Aug 14, 2003	41.90	42.35	41.20	42.07	262,700	+0.11(+0.26%)
Aug 13, 2003	40.50	42.28	40.50	41.96	359,300	+1.56(+3.86%)
Aug 12, 2003	39.95	40.48	39.95	40.40	101,100	+0.45(+1.11%)
Aug 11, 2003	39.75	40.00	39.25	39.95	167,400	-0.02(-0.04%)
Aug 08, 2003	40.40	40.55	39.90	39.97	107,400	-0.50(-1.24%)
Aug 07, 2003	39.91	40.53	39.76	40.47	112,600	+0.57(+1.43%)
Aug 06, 2003	40.77	40.85	39.80	39.90	281,900	-0.99(-2.42%)
Aug 05, 2003	41.48	41.55	40.88	40.89	182,400	-0.36(-0.87%)
Aug 04, 2003	41.55	41.67	41.00	41.25	150,100	-0.15(-0.36%)
Aug 01, 2003	41.67	41.90	41.40	41.40	198,200	-0.40(-0.96%)
Jul 31, 2003	41.50	42.17	41.28	41.80	205,200	+0.45(+1.09%)
Jul 30, 2003	41.23	41.35	41.12	41.35	108,500	+0.25(+0.61%)
Jul 29, 2003	41.10	41.50	41.05	41.10	177,100	-0.05(-0.12%)
Jul 28, 2003	41.23	41.29	40.75	41.15	90,700	+0.05(+0.11%)
Jul 25, 2003	41.08	41.20	40.74	41.10	149,900	-0.06(-0.15%)
Jul 24, 2003	41.25	41.60	41.07	41.16	260,300	+0.01(+0.02%)
Jul 23, 2003	40.98	41.44	40.65	41.16	134,600	+0.30(+0.75%)
Jul 22, 2003	40.67	40.90	39.88	40.85	225,900	+1.53(+3.89%)
Jul 21, 2003	39.85	40.01	39.23	39.32	151,300	-0.53(-1.33%)
Jul 18, 2003	39.88	40.12	39.10	39.85	155,200	+0.18(+0.44%)
Jul 17, 2003	40.35	40.52	39.12	39.67	337,300	-0.93(-2.28%)
Jul 16, 2003	40.52	41.05	40.35	40.60	409,800	-1.27(-3.03%)
Jul 15, 2003	42.40	42.40	41.75	41.87	151,000	-0.03(-0.07%)
Jul 14, 2003	41.59	42.59	41.59	41.90	297,800	+0.81(+1.97%)
Jul 11, 2003	40.75	41.09	40.50	41.09	136,100	+0.79(+1.96%)
Jul 10, 2003	40.50	40.65	40.05	40.30	211,800	-0.59(-1.44%)
Jul 09, 2003	40.90	40.98	40.39	40.89	197,600	+0.06(+0.16%)
Jul 08, 2003	41.20	41.20	40.55	40.83	189,500	-0.38(-0.91%)
Jul 07, 2003	40.70	41.44	40.70	41.20	334,400	+1.07(+2.67%)
Jul 03, 2003	39.62	40.13	39.62	40.13	116,500	+0.39(+0.97%)
Jul 02, 2003	39.52	39.77	38.97	39.74	271,100	+0.15(+0.39%)
Jul 01, 2003	39.10	39.79	38.65	39.59	155,400	+0.02(+0.05%)
Jun 30, 2003	39.79	39.99	38.91	39.57	248,900	-0.22(-0.55%)
Jun 27, 2003	39.70	39.99	39.45	39.79	248,500	+0.13(+0.33%)
Jun 26, 2003	38.21	39.77	38.21	39.66	316,400	+1.52(+4.00%)
Jun 25, 2003	37.63	38.49	37.63	38.13	149,300	+0.55(+1.48%)
Jun 24, 2003	37.40	37.74	37.38	37.58	239,700	+0.08(+0.21%)
Jun 23, 2003	38.67	38.67	37.44	37.50	233,900	-1.30(-3.34%)
Jun 20, 2003	39.00	39.35	38.55	38.80	173,000	-0.10(-0.27%)
Jun 19, 2003	38.70	39.24	38.67	38.90	196,800	+0.07(+0.19%)
Jun 18, 2003	39.45	39.45	38.44	38.83	275,100	-0.65(-1.65%)
Jun 17, 2003	39.48	39.62	39.25	39.48	270,800	+0.19(+0.48%)
Jun 16, 2003	38.62	39.45	38.62	39.28	178,600	+0.85(+2.22%)
Jun 13, 2003	38.10	38.78	37.90	38.43	246,200	+0.45(+1.20%)
Jun 12, 2003	38.19	39.20	37.52	37.98	460,000	+0.29(+0.76%)
Jun 11, 2003	37.15	37.69	36.88	37.69	159,200	+0.49(+1.32%)
Jun 10, 2003	36.22	37.48	36.22	37.20	210,100	+1.11(+3.08%)
Jun 09, 2003	36.77	36.83	35.99	36.09	165,700	-0.76(-2.08%)
Jun 06, 2003	38.16	38.37	36.76	36.85	473,100	-1.04(-2.74%)
Jun 05, 2003	37.50	38.29	37.01	37.90	301,300	+0.07(+0.19%)
Jun 04, 2003	37.27	38.00	37.12	37.83	160,000	+0.43(+1.14%)
Jun 03, 2003	37.75	37.88	37.13	37.40	381,100	-0.60(-1.58%)

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.