Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	31.60	32.60	31.60	32.50	230,000	+0.73(+2.30%)
Aug 28, 2003	31.60	31.77	31.31	31.77	274,700	+0.07(+0.22%)
Aug 27, 2003	32.10	32.10	31.52	31.70	316,200	-0.42(-1.31%)
Aug 26, 2003	31.40	32.17	31.40	32.12	267,800	+0.68(+2.16%)
Aug 25, 2003	32.15	32.15	31.19	31.44	327,400	-0.77(-2.39%)
Aug 22, 2003	32.50	32.73	32.14	32.21	153,800	-0.24(-0.74%)
Aug 21, 2003	32.25	32.50	32.00	32.45	231,000	+0.55(+1.72%)
Aug 20, 2003	31.77	31.93	31.50	31.90	151,900	+0.13(+0.41%)
Aug 19, 2003	31.25	31.90	31.15	31.77	257,000	+0.59(+1.89%)
Aug 18, 2003	30.50	31.30	30.50	31.18	406,000	+0.88(+2.90%)
Aug 15, 2003	30.20	30.49	30.00	30.30	70,000	-0.04(-0.13%)
Aug 14, 2003	29.82	30.44	29.82	30.34	178,500	+0.34(+1.13%)
Aug 13, 2003	30.00	30.17	29.92	30.00	322,500	-0.20(-0.66%)
Aug 12, 2003	29.47	30.20	29.40	30.20	235,100	+0.63(+2.13%)
Aug 11, 2003	29.40	29.75	29.39	29.57	207,600	+0.17(+0.58%)
Aug 08, 2003	29.38	29.70	29.32	29.40	338,500	+0.06(+0.20%)
Aug 07, 2003	29.06	29.42	29.04	29.34	321,400	+0.13(+0.45%)
Aug 06, 2003	29.05	29.30	28.75	29.21	331,600	+0.41(+1.42%)
Aug 05, 2003	28.85	28.95	28.70	28.80	230,400	-0.15(-0.52%)
Aug 04, 2003	28.92	28.95	28.54	28.95	370,600	+0.03(+0.10%)
Aug 01, 2003	29.10	29.10	28.75	28.92	304,400	-0.03(-0.10%)
Jul 31, 2003	28.98	29.14	28.84	28.95	403,400	+0.05(+0.17%)
Jul 30, 2003	29.00	29.07	28.79	28.90	213,500	-0.20(-0.69%)
Jul 29, 2003	28.94	29.19	28.70	29.10	334,400	+0.00(+0.00%)
Jul 28, 2003	29.48	29.48	28.85	29.10	240,600	-0.09(-0.31%)
Jul 25, 2003	29.25	29.40	28.60	29.19	455,500	+0.15(+0.52%)
Jul 24, 2003	28.86	29.40	28.83	29.04	677,300	+0.18(+0.62%)
Jul 23, 2003	28.50	28.88	28.40	28.86	495,100	+0.66(+2.34%)
Jul 22, 2003	28.23	28.34	27.85	28.20	476,900	-0.04(-0.14%)
Jul 21, 2003	28.70	28.70	27.95	28.24	391,000	-0.21(-0.74%)
Jul 18, 2003	28.35	28.60	28.08	28.45	327,900	+0.25(+0.89%)
Jul 17, 2003	27.75	28.60	27.72	28.20	471,400	+0.45(+1.62%)
Jul 16, 2003	28.00	28.00	27.58	27.75	209,000	-0.12(-0.43%)
Jul 15, 2003	28.00	28.20	27.81	27.87	412,700	+0.16(+0.58%)
Jul 14, 2003	27.50	28.16	27.50	27.71	563,700	+0.43(+1.58%)
Jul 11, 2003	26.85	27.45	26.65	27.28	387,400	+0.78(+2.94%)
Jul 10, 2003	26.62	26.63	26.40	26.50	441,300	-0.23(-0.86%)
Jul 09, 2003	26.86	26.86	26.00	26.73	865,300	-0.14(-0.52%)
Jul 08, 2003	26.15	26.87	25.25	26.87	995,500	+1.69(+6.71%)
Jul 07, 2003	24.95	25.18	24.79	25.18	427,500	+0.71(+2.90%)
Jul 03, 2003	24.51	24.58	24.35	24.47	219,500	-0.22(-0.89%)
Jul 02, 2003	24.05	24.95	24.05	24.69	580,200	+0.64(+2.66%)
Jul 01, 2003	23.90	24.12	22.97	24.05	749,300	+0.15(+0.63%)
Jun 30, 2003	24.15	24.30	23.90	23.90	324,100	-0.10(-0.42%)
Jun 27, 2003	24.25	24.40	24.00	24.00	313,800	-0.19(-0.79%)
Jun 26, 2003	24.20	24.48	23.76	24.19	311,800	+0.14(+0.58%)
Jun 25, 2003	24.15	24.25	24.01	24.05	194,100	-0.07(-0.29%)
Jun 24, 2003	24.07	24.35	24.02	24.12	245,000	+0.05(+0.21%)
Jun 23, 2003	24.50	24.50	23.95	24.07	288,800	-0.57(-2.31%)
Jun 20, 2003	24.56	24.88	24.53	24.64	532,900	+0.15(+0.61%)
Jun 19, 2003	24.81	24.99	24.48	24.49	298,100	-0.33(-1.33%)
Jun 18, 2003	24.77	24.95	24.63	24.82	237,000	-0.18(-0.72%)
Jun 17, 2003	24.77	25.02	24.51	25.00	238,100	+0.23(+0.93%)
Jun 16, 2003	24.08	24.90	24.08	24.77	277,500	+0.70(+2.91%)
Jun 13, 2003	25.18	25.18	24.06	24.07	958,700	-1.10(-4.37%)
Jun 12, 2003	25.00	25.28	25.00	25.17	580,700	+0.17(+0.68%)
Jun 11, 2003	24.83	25.16	24.80	25.00	327,500	+0.15(+0.60%)
Jun 10, 2003	24.70	24.89	24.50	24.85	356,200	+0.35(+1.43%)
Jun 09, 2003	24.75	24.75	24.35	24.50	208,800	-0.24(-0.97%)
Jun 06, 2003	25.20	25.64	24.73	24.74	354,400	-0.26(-1.04%)
Jun 05, 2003	24.50	25.13	24.33	25.00	550,200	+0.39(+1.58%)
Jun 04, 2003	24.77	24.92	23.66	24.61	637,800	-0.16(-0.65%)
Jun 03, 2003	25.00	25.00	24.34	24.77	548,900	-0.57(-2.25%)

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.