Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	26.35	26.50	26.20	26.37	63,000	+0.12(+0.46%)
Aug 28, 2003	25.92	26.76	25.52	26.25	75,800	+0.33(+1.27%)
Aug 27, 2003	25.60	26.09	25.38	25.92	111,700	+0.32(+1.25%)
Aug 26, 2003	25.76	25.79	25.21	25.60	59,500	-0.31(-1.20%)
Aug 25, 2003	25.62	25.91	25.45	25.91	54,900	+0.36(+1.41%)
Aug 22, 2003	26.50	26.73	25.00	25.55	151,100	-0.95(-3.58%)
Aug 21, 2003	26.90	26.90	26.01	26.50	153,400	+0.10(+0.38%)
Aug 20, 2003	25.90	26.49	25.86	26.40	198,800	+0.40(+1.54%)
Aug 19, 2003	26.00	26.15	25.85	26.00	182,800	+0.01(+0.04%)
Aug 18, 2003	25.50	25.99	25.41	25.99	252,100	+0.50(+1.96%)
Aug 15, 2003	25.49	25.49	25.49	25.49	25,900	+0.53(+2.12%)
Aug 14, 2003	25.00	25.00	24.85	24.96	83,900	-0.03(-0.12%)
Aug 13, 2003	24.60	25.10	24.59	24.99	90,300	+0.42(+1.71%)
Aug 12, 2003	24.02	25.20	24.02	24.57	117,000	+0.55(+2.29%)
Aug 11, 2003	23.76	24.21	23.71	24.02	52,900	+0.26(+1.09%)
Aug 08, 2003	23.89	24.10	23.75	23.76	49,200	-0.02(-0.08%)
Aug 07, 2003	24.01	24.35	23.76	23.78	84,500	-0.17(-0.71%)
Aug 06, 2003	23.41	24.00	23.27	23.95	99,700	+0.79(+3.41%)
Aug 05, 2003	24.10	24.76	23.10	23.16	127,600	-1.10(-4.53%)
Aug 04, 2003	24.25	24.35	23.51	24.26	154,400	+0.15(+0.62%)
Aug 01, 2003	24.77	24.77	23.95	24.11	59,700	-0.56(-2.27%)
Jul 31, 2003	24.80	25.00	24.60	24.67	54,900	+0.07(+0.28%)
Jul 30, 2003	24.65	24.87	24.50	24.60	54,100	-0.04(-0.16%)
Jul 29, 2003	24.70	24.92	24.41	24.64	51,700	-0.11(-0.44%)
Jul 28, 2003	24.00	24.77	23.90	24.75	107,100	+0.93(+3.90%)
Jul 25, 2003	24.31	24.54	23.67	23.82	98,200	-0.61(-2.50%)
Jul 24, 2003	25.30	25.30	24.43	24.43	108,400	-0.55(-2.20%)
Jul 23, 2003	24.49	25.25	24.30	24.98	362,600	+0.48(+1.96%)
Jul 22, 2003	23.74	24.69	23.62	24.50	205,400	+0.66(+2.77%)
Jul 21, 2003	24.22	24.49	23.43	23.84	112,500	-0.21(-0.87%)
Jul 18, 2003	23.35	24.08	23.30	24.05	85,900	+1.04(+4.52%)
Jul 17, 2003	23.78	23.84	22.75	23.01	72,100	-0.89(-3.72%)
Jul 16, 2003	23.99	24.09	23.61	23.90	76,700	+0.10(+0.42%)
Jul 15, 2003	23.66	23.85	23.38	23.80	44,800	+0.04(+0.17%)
Jul 14, 2003	24.24	24.24	23.76	23.76	115,600	-0.23(-0.96%)
Jul 11, 2003	24.25	24.25	23.40	23.99	64,800	-0.10(-0.42%)
Jul 10, 2003	24.00	24.09	23.70	24.09	70,700	+0.07(+0.29%)
Jul 09, 2003	23.86	24.02	23.26	24.02	117,100	+0.06(+0.25%)
Jul 08, 2003	23.10	24.00	23.10	23.96	132,100	+0.28(+1.18%)
Jul 07, 2003	23.45	23.77	23.31	23.68	123,600	+0.57(+2.47%)
Jul 03, 2003	22.59	23.11	22.59	23.11	46,100	+0.52(+2.30%)
Jul 02, 2003	22.41	22.77	22.40	22.59	91,500	+0.18(+0.80%)
Jul 01, 2003	22.22	22.61	21.55	22.41	100,400	+0.19(+0.86%)
Jun 30, 2003	21.92	22.33	21.86	22.22	115,200	+0.39(+1.79%)
Jun 27, 2003	22.10	22.34	21.81	21.83	40,300	-0.12(-0.55%)
Jun 26, 2003	21.50	22.10	21.46	21.95	102,000	+0.69(+3.25%)
Jun 25, 2003	21.50	22.09	21.26	21.26	83,700	-0.42(-1.94%)
Jun 24, 2003	21.65	21.82	21.50	21.68	72,300	-0.31(-1.41%)
Jun 23, 2003	22.66	22.66	21.51	21.99	96,700	-0.66(-2.91%)
Jun 20, 2003	22.80	23.00	22.15	22.65	121,500	-0.40(-1.74%)
Jun 19, 2003	22.70	23.40	22.60	23.05	197,000	+0.48(+2.13%)
Jun 18, 2003	22.70	22.71	22.45	22.57	69,900	-0.10(-0.44%)
Jun 17, 2003	22.66	22.68	22.35	22.67	82,900	+0.10(+0.44%)
Jun 16, 2003	22.30	22.67	22.30	22.57	87,700	+0.32(+1.44%)
Jun 13, 2003	22.50	22.50	22.00	22.25	105,500	-0.46(-2.03%)
Jun 12, 2003	22.67	22.84	22.46	22.71	97,400	+0.29(+1.29%)
Jun 11, 2003	22.03	22.45	21.83	22.42	69,200	+0.40(+1.82%)
Jun 10, 2003	22.00	22.20	21.80	22.02	154,700	+0.27(+1.24%)
Jun 09, 2003	21.80	21.95	21.50	21.75	178,700	+0.20(+0.93%)
Jun 06, 2003	22.50	23.10	21.30	21.55	272,300	-0.64(-2.88%)
Jun 05, 2003	21.65	22.20	21.36	22.19	537,600	+1.79(+8.77%)
Jun 04, 2003	20.06	20.60	20.06	20.40	123,900	+0.34(+1.69%)
Jun 03, 2003	20.00	20.15	19.92	20.06	104,600	+0.05(+0.25%)

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.