Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.32	26.32	25.34	25.95	5,500,000	-0.42(-1.59%)
Sep 29, 2003	26.32	26.48	26.06	26.37	2,559,100	+0.05(+0.19%)
Sep 26, 2003	26.70	26.80	26.27	26.32	2,790,100	-0.38(-1.44%)
Sep 25, 2003	26.50	26.97	26.50	26.70	3,530,700	+0.26(+1.00%)
Sep 24, 2003	26.73	26.95	26.33	26.44	4,494,700	-0.29(-1.07%)
Sep 23, 2003	26.96	26.96	26.20	26.73	4,515,600	+0.17(+0.64%)
Sep 22, 2003	26.65	26.88	26.27	26.55	2,830,000	-0.39(-1.47%)
Sep 19, 2003	26.80	27.18	26.63	26.95	2,988,500	+0.20(+0.75%)
Sep 18, 2003	26.40	26.83	26.10	26.75	3,962,600	+0.30(+1.12%)
Sep 17, 2003	26.77	26.80	26.45	26.45	3,270,100	-0.20(-0.73%)
Sep 16, 2003	26.35	26.77	26.01	26.65	3,694,700	+0.30(+1.14%)
Sep 15, 2003	26.10	26.48	26.10	26.35	5,959,400	+0.62(+2.43%)
Sep 12, 2003	25.76	25.95	25.15	25.73	5,636,100	-0.04(-0.14%)
Sep 11, 2003	25.66	25.89	25.45	25.76	3,433,400	+0.23(+0.90%)
Sep 10, 2003	25.75	26.09	25.52	25.53	4,490,100	-0.43(-1.66%)
Sep 09, 2003	26.52	26.68	25.91	25.96	5,494,200	-0.89(-3.31%)
Sep 08, 2003	27.20	27.25	26.75	26.85	4,161,200	-0.40(-1.47%)
Sep 05, 2003	27.94	27.94	26.89	27.25	5,232,900	-0.69(-2.47%)
Sep 04, 2003	27.54	27.95	27.04	27.94	5,072,800	+0.41(+1.47%)
Sep 03, 2003	27.45	27.63	27.34	27.54	4,429,800	+0.27(+0.99%)
Sep 02, 2003	27.38	27.48	26.98	27.27	3,587,900	-0.16(-0.60%)
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%)

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.