Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	32.29	32.29	31.31	31.69	663,800	-0.85(-2.61%)
Sep 29, 2003	31.56	32.75	31.56	32.54	615,700	+0.98(+3.11%)
Sep 26, 2003	32.50	33.00	31.56	31.56	861,100	-0.94(-2.89%)
Sep 25, 2003	31.15	33.71	30.94	32.50	2,074,100	+2.81(+9.46%)
Sep 24, 2003	30.34	30.54	29.69	29.69	385,300	-0.64(-2.11%)
Sep 23, 2003	29.96	30.35	29.77	30.33	257,100	+0.37(+1.23%)
Sep 22, 2003	30.70	30.70	29.60	29.96	373,100	-0.74(-2.41%)
Sep 19, 2003	30.30	30.70	30.15	30.70	493,600	+0.20(+0.66%)
Sep 18, 2003	29.70	30.50	29.37	30.50	286,800	+0.80(+2.69%)
Sep 17, 2003	29.45	29.86	29.45	29.70	282,500	+0.14(+0.47%)
Sep 16, 2003	29.08	29.54	29.08	29.56	214,500	+0.43(+1.48%)
Sep 15, 2003	29.03	29.27	28.73	29.13	286,100	+0.03(+0.10%)
Sep 12, 2003	28.91	29.20	28.48	29.10	314,700	-0.06(-0.21%)
Sep 11, 2003	29.37	29.44	28.77	29.16	509,800	+0.14(+0.48%)
Sep 10, 2003	29.88	29.93	28.91	29.02	343,200	-0.98(-3.27%)
Sep 09, 2003	30.08	30.20	29.92	30.00	314,200	-0.40(-1.32%)
Sep 08, 2003	30.38	30.80	30.30	30.40	412,600	-0.09(-0.30%)
Sep 05, 2003	30.80	30.89	30.10	30.49	426,900	-0.41(-1.33%)
Sep 04, 2003	30.20	31.04	30.02	30.90	761,400	+0.66(+2.18%)
Sep 03, 2003	29.86	30.40	29.75	30.24	445,600	+0.35(+1.17%)
Sep 02, 2003	29.16	29.89	29.03	29.89	377,100	+0.88(+3.03%)
Aug 29, 2003	28.50	29.14	28.40	29.01	305,800	+0.36(+1.26%)
Aug 28, 2003	28.60	28.80	28.10	28.65	261,700	+0.05(+0.17%)
Aug 27, 2003	28.43	29.08	28.26	28.60	264,300	+0.17(+0.60%)
Aug 26, 2003	28.13	28.55	27.58	28.43	361,300	+0.05(+0.18%)
Aug 25, 2003	28.40	28.60	28.11	28.38	239,200	-0.17(-0.60%)
Aug 22, 2003	29.09	29.55	28.48	28.55	374,700	-0.29(-1.01%)
Aug 21, 2003	28.74	29.25	28.55	28.84	340,000	+0.25(+0.87%)
Aug 20, 2003	28.22	28.71	28.15	28.59	374,200	+0.13(+0.46%)
Aug 19, 2003	27.85	28.55	27.74	28.46	642,700	+0.52(+1.86%)
Aug 18, 2003	27.38	28.13	27.19	27.94	283,200	+0.61(+2.23%)
Aug 15, 2003	27.25	27.63	27.20	27.33	505,400	-0.07(-0.26%)
Aug 14, 2003	26.92	27.59	26.65	27.40	410,300	+0.60(+2.24%)
Aug 13, 2003	26.85	27.08	26.59	26.80	300,600	-0.03(-0.11%)
Aug 12, 2003	26.77	26.99	26.54	26.83	444,200	+0.31(+1.17%)
Aug 11, 2003	26.23	26.67	26.23	26.52	394,300	+0.07(+0.26%)
Aug 08, 2003	26.06	26.45	25.75	26.45	462,200	+0.42(+1.61%)
Aug 07, 2003	26.66	26.76	25.87	26.03	682,300	-0.83(-3.09%)
Aug 06, 2003	27.05	27.20	26.63	26.86	438,600	-0.24(-0.89%)
Aug 05, 2003	27.63	27.63	26.90	27.10	506,600	-0.52(-1.88%)
Aug 04, 2003	27.30	27.68	27.00	27.62	488,800	+0.27(+0.99%)
Aug 01, 2003	27.58	27.71	27.26	27.35	668,600	-0.22(-0.80%)
Jul 31, 2003	27.00	27.99	26.88	27.57	820,100	+0.81(+3.03%)
Jul 30, 2003	26.77	26.93	26.47	26.76	1,159,600	-0.16(-0.59%)
Jul 29, 2003	27.60	27.77	26.92	26.92	1,011,900	-0.68(-2.46%)
Jul 28, 2003	27.92	28.20	27.55	27.60	1,172,200	-0.57(-2.02%)
Jul 25, 2003	28.28	28.29	27.17	28.17	2,400,500	-0.89(-3.06%)
Jul 24, 2003	30.50	30.72	29.06	29.06	1,022,700	-1.27(-4.19%)
Jul 23, 2003	30.60	30.67	30.07	30.33	563,800	+0.17(+0.56%)
Jul 22, 2003	30.00	30.40	29.81	30.16	319,700	+0.33(+1.11%)
Jul 21, 2003	30.00	30.00	29.51	29.83	457,400	-0.12(-0.40%)
Jul 18, 2003	29.74	30.05	29.04	29.95	636,300	+0.46(+1.56%)
Jul 17, 2003	30.15	30.16	29.42	29.49	654,600	-1.05(-3.44%)
Jul 16, 2003	31.46	31.58	30.17	30.54	567,700	-0.78(-2.49%)
Jul 15, 2003	31.31	31.64	31.00	31.32	510,500	+0.03(+0.10%)
Jul 14, 2003	31.70	31.96	31.20	31.29	742,200	-0.21(-0.67%)
Jul 11, 2003	31.12	31.72	30.91	31.50	608,600	+0.13(+0.41%)
Jul 10, 2003	31.90	31.91	30.64	31.37	1,010,400	-0.88(-2.73%)
Jul 09, 2003	30.01	32.80	30.01	32.25	3,395,400	+3.84(+13.52%)
Jul 08, 2003	28.45	28.95	28.25	28.41	604,700	-0.39(-1.35%)
Jul 07, 2003	27.49	28.83	27.49	28.80	855,300	+1.48(+5.42%)
Jul 03, 2003	27.40	27.97	27.21	27.32	417,800	-0.07(-0.26%)
Jul 02, 2003	27.13	27.56	26.64	27.39	637,900	+0.26(+0.96%)

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.