Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.25	27.48	27.12	27.43	3,545,600	+0.18(+0.64%)
Aug 28, 2003	26.65	27.44	26.65	27.25	3,850,800	+0.63(+2.37%)
Aug 27, 2003	26.15	26.66	26.14	26.62	2,822,000	+0.32(+1.20%)
Aug 26, 2003	26.35	26.44	25.91	26.31	3,327,500	-0.12(-0.45%)
Aug 25, 2003	26.40	26.47	26.02	26.43	2,637,700	-0.02(-0.09%)
Aug 22, 2003	26.97	26.97	26.36	26.45	2,949,100	-0.28(-1.05%)
Aug 21, 2003	26.55	27.13	26.50	26.73	4,191,800	+0.18(+0.70%)
Aug 20, 2003	26.30	26.69	26.20	26.55	4,705,600	+0.21(+0.82%)
Aug 19, 2003	26.23	26.45	26.00	26.34	8,600,800	+0.36(+1.37%)
Aug 18, 2003	25.50	26.18	25.18	25.98	12,941,600	+1.53(+6.26%)
Aug 15, 2003	24.18	24.45	24.07	24.45	1,764,700	+0.31(+1.28%)
Aug 14, 2003	23.90	24.25	23.82	24.14	2,946,500	+0.21(+0.88%)
Aug 13, 2003	24.18	24.27	23.80	23.93	2,931,500	-0.25(-1.01%)
Aug 12, 2003	23.57	24.20	23.55	24.18	3,869,300	+0.77(+3.27%)
Aug 11, 2003	23.48	23.68	23.23	23.41	2,035,200	-0.04(-0.17%)
Aug 08, 2003	23.15	23.70	23.14	23.45	2,885,700	+0.34(+1.45%)
Aug 07, 2003	23.10	23.20	22.80	23.11	3,313,400	+0.21(+0.92%)
Aug 06, 2003	22.93	23.12	22.82	22.91	4,159,800	-0.06(-0.26%)
Aug 05, 2003	23.36	23.48	22.96	22.96	3,643,500	-0.38(-1.61%)
Aug 04, 2003	23.31	23.43	22.77	23.34	3,809,700	-0.16(-0.68%)
Aug 01, 2003	23.78	23.82	23.35	23.50	3,641,900	-0.28(-1.18%)
Jul 31, 2003	23.83	24.25	23.64	23.78	3,455,900	+0.11(+0.46%)
Jul 30, 2003	23.74	23.76	23.41	23.67	5,072,400	-0.08(-0.34%)
Jul 29, 2003	24.16	24.20	23.65	23.75	4,607,800	-0.42(-1.74%)
Jul 28, 2003	24.11	24.36	23.98	24.17	3,486,500	+0.06(+0.23%)
Jul 25, 2003	23.60	24.17	23.57	24.11	3,547,500	+0.56(+2.40%)
Jul 24, 2003	23.77	24.04	23.55	23.55	3,373,200	-0.20(-0.84%)
Jul 23, 2003	23.62	23.77	23.39	23.75	2,724,500	+0.25(+1.06%)
Jul 22, 2003	22.86	23.70	22.86	23.50	4,364,600	+0.25(+1.08%)
Jul 21, 2003	23.38	23.62	23.23	23.25	3,264,000	-0.27(-1.13%)
Jul 18, 2003	23.43	23.61	23.20	23.52	2,875,200	+0.20(+0.84%)
Jul 17, 2003	23.50	23.79	23.29	23.32	3,395,600	-0.21(-0.91%)
Jul 16, 2003	23.55	23.71	23.28	23.54	3,694,400	-0.01(-0.04%)
Jul 15, 2003	23.79	24.02	23.20	23.55	5,296,700	-0.06(-0.25%)
Jul 14, 2003	23.57	23.83	23.38	23.61	4,686,400	+0.17(+0.73%)
Jul 11, 2003	22.85	23.61	22.82	23.43	7,315,200	+0.83(+3.67%)
Jul 10, 2003	22.48	22.65	21.88	22.61	5,270,000	+0.13(+0.58%)
Jul 09, 2003	22.70	22.73	22.48	22.48	4,341,400	-0.17(-0.77%)
Jul 08, 2003	21.86	22.86	21.86	22.65	6,420,700	+0.89(+4.11%)
Jul 07, 2003	21.35	21.79	21.16	21.75	4,173,400	+0.70(+3.30%)
Jul 03, 2003	21.07	21.23	21.00	21.06	2,279,500	-0.22(-1.03%)
Jul 02, 2003	21.36	21.50	21.21	21.28	3,845,600	+0.01(+0.02%)
Jul 01, 2003	21.41	21.43	20.91	21.27	5,101,400	-0.20(-0.93%)
Jun 30, 2003	21.55	21.84	21.42	21.48	3,439,000	-0.08(-0.39%)
Jun 27, 2003	21.84	22.00	21.50	21.56	2,547,900	-0.26(-1.17%)
Jun 26, 2003	21.70	21.84	21.39	21.82	3,883,200	+0.12(+0.53%)
Jun 25, 2003	21.85	22.44	21.61	21.70	4,688,000	+0.02(+0.12%)
Jun 24, 2003	21.57	21.86	21.55	21.68	3,200,500	+0.03(+0.12%)
Jun 23, 2003	22.02	22.07	21.52	21.65	3,907,400	-0.45(-2.04%)
Jun 20, 2003	22.38	22.48	21.98	22.10	4,457,800	-0.27(-1.23%)
Jun 19, 2003	22.66	22.77	22.29	22.38	3,707,400	-0.29(-1.26%)
Jun 18, 2003	22.45	22.92	22.41	22.66	4,025,300	+0.05(+0.24%)
Jun 17, 2003	22.59	22.73	22.37	22.61	4,604,800	+0.02(+0.09%)
Jun 16, 2003	22.35	22.62	22.14	22.59	4,047,100	+0.51(+2.31%)
Jun 13, 2003	22.30	22.35	21.96	22.07	4,488,400	-0.30(-1.34%)
Jun 12, 2003	22.10	22.43	22.07	22.38	4,245,400	+0.32(+1.43%)
Jun 11, 2003	22.11	22.11	21.66	22.06	4,784,900	-0.05(-0.23%)
Jun 10, 2003	21.45	22.22	21.45	22.11	4,704,100	+0.68(+3.20%)
Jun 09, 2003	21.98	22.05	21.41	21.43	5,309,900	-0.55(-2.53%)
Jun 06, 2003	22.57	22.62	21.95	21.98	6,147,900	-0.47(-2.09%)
Jun 05, 2003	21.95	22.54	21.89	22.45	4,370,600	+0.25(+1.13%)
Jun 04, 2003	21.89	22.27	21.83	22.20	6,199,700	+0.33(+1.51%)
Jun 03, 2003	21.10	21.96	21.10	21.87	7,307,200	+0.77(+3.65%)

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.