Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	26.00	26.17	25.80	26.15	523,800	+0.27(+1.04%)
Aug 28, 2003	26.10	26.11	25.67	25.88	687,500	-0.05(-0.19%)
Aug 27, 2003	25.92	26.06	25.84	25.93	482,600	-0.15(-0.58%)
Aug 26, 2003	26.00	26.09	25.60	26.08	690,900	+0.08(+0.31%)
Aug 25, 2003	26.00	26.10	25.83	26.00	487,800	+0.01(+0.04%)
Aug 22, 2003	26.82	26.84	25.95	25.99	557,900	-0.66(-2.48%)
Aug 21, 2003	26.50	26.81	26.35	26.65	538,100	+0.18(+0.68%)
Aug 20, 2003	26.64	26.89	26.45	26.47	582,600	-0.34(-1.27%)
Aug 19, 2003	26.95	26.95	26.46	26.81	373,900	-0.01(-0.04%)
Aug 18, 2003	26.51	26.93	26.51	26.82	340,200	+0.32(+1.21%)
Aug 15, 2003	26.80	26.89	26.34	26.50	261,300	-0.40(-1.49%)
Aug 14, 2003	26.40	27.14	26.23	26.90	574,200	+0.67(+2.55%)
Aug 13, 2003	26.65	26.75	26.08	26.23	448,900	-0.70(-2.60%)
Aug 12, 2003	26.95	26.95	26.57	26.93	401,200	+0.18(+0.67%)
Aug 11, 2003	26.52	27.00	26.37	26.75	468,500	+0.14(+0.53%)
Aug 08, 2003	26.77	26.94	26.50	26.61	420,300	-0.06(-0.22%)
Aug 07, 2003	26.27	26.75	26.00	26.67	714,900	+0.45(+1.72%)
Aug 06, 2003	26.20	26.30	25.85	26.22	476,700	-0.06(-0.23%)
Aug 05, 2003	26.69	26.75	26.17	26.28	524,600	-0.34(-1.28%)
Aug 04, 2003	26.75	26.75	26.30	26.62	679,800	-0.08(-0.30%)
Aug 01, 2003	26.82	26.94	26.65	26.70	515,000	-0.46(-1.69%)
Jul 31, 2003	27.29	27.47	26.95	27.16	659,000	+0.02(+0.07%)
Jul 30, 2003	26.86	27.20	26.76	27.14	574,400	+0.37(+1.38%)
Jul 29, 2003	27.00	27.07	26.54	26.77	487,400	-0.17(-0.63%)
Jul 28, 2003	27.00	27.16	26.77	26.94	679,100	-0.05(-0.19%)
Jul 25, 2003	26.80	27.15	26.69	26.99	788,900	+0.34(+1.28%)
Jul 24, 2003	26.79	26.97	26.59	26.65	694,300	-0.13(-0.49%)
Jul 23, 2003	27.45	27.45	26.75	26.78	550,000	-0.55(-2.01%)
Jul 22, 2003	27.22	27.42	26.93	27.33	783,100	+0.26(+0.96%)
Jul 21, 2003	27.00	27.16	26.94	27.07	548,600	-0.11(-0.40%)
Jul 18, 2003	26.45	27.19	26.38	27.18	599,600	+0.74(+2.80%)
Jul 17, 2003	26.47	26.70	26.37	26.44	508,900	-0.03(-0.11%)
Jul 16, 2003	26.78	26.84	26.40	26.47	559,300	-0.21(-0.79%)
Jul 15, 2003	26.65	26.97	26.50	26.68	678,400	+0.13(+0.49%)
Jul 14, 2003	26.88	27.20	26.51	26.55	567,500	-0.33(-1.23%)
Jul 11, 2003	26.55	26.94	26.48	26.88	389,500	+0.56(+2.13%)
Jul 10, 2003	26.77	26.77	26.28	26.32	430,800	-0.45(-1.68%)
Jul 09, 2003	26.93	26.93	26.55	26.77	436,100	-0.11(-0.41%)
Jul 08, 2003	26.69	27.00	26.43	26.88	407,400	-0.11(-0.41%)
Jul 07, 2003	26.55	27.10	26.45	26.99	536,000	+0.51(+1.93%)
Jul 03, 2003	26.83	26.83	26.25	26.48	343,200	-0.35(-1.30%)
Jul 02, 2003	26.20	26.83	26.06	26.83	575,500	+0.56(+2.13%)
Jul 01, 2003	25.70	26.27	25.42	26.27	628,700	+0.32(+1.23%)
Jun 30, 2003	26.30	26.35	25.85	25.95	804,600	-0.41(-1.56%)
Jun 27, 2003	26.60	26.81	26.09	26.36	953,500	-0.78(-2.87%)
Jun 26, 2003	26.63	27.30	26.55	27.14	512,300	+0.30(+1.12%)
Jun 25, 2003	26.90	27.23	26.77	26.84	464,800	+0.14(+0.52%)
Jun 24, 2003	26.56	26.93	26.56	26.70	485,900	+0.09(+0.34%)
Jun 23, 2003	26.90	26.99	26.48	26.61	484,800	-0.39(-1.44%)
Jun 20, 2003	27.25	27.25	26.88	27.00	809,100	+0.10(+0.37%)
Jun 19, 2003	26.55	27.13	26.48	26.90	812,200	+0.35(+1.32%)
Jun 18, 2003	26.89	26.92	26.35	26.55	872,800	-0.25(-0.93%)
Jun 17, 2003	26.98	27.15	26.55	26.80	685,000	-0.22(-0.81%)
Jun 16, 2003	26.63	27.20	26.60	27.02	719,000	+0.42(+1.58%)
Jun 13, 2003	27.05	27.06	26.40	26.60	427,500	-0.28(-1.04%)
Jun 12, 2003	27.05	27.06	26.78	26.88	563,600	-0.17(-0.63%)
Jun 11, 2003	26.75	27.05	26.67	27.05	656,000	+0.30(+1.12%)
Jun 10, 2003	26.58	26.88	26.51	26.75	456,000	+0.21(+0.79%)
Jun 09, 2003	26.74	26.77	26.32	26.54	508,000	-0.45(-1.67%)
Jun 06, 2003	26.90	27.24	26.75	26.99	858,100	+0.44(+1.66%)
Jun 05, 2003	26.50	26.71	26.27	26.55	581,500	+0.05(+0.19%)
Jun 04, 2003	26.30	26.65	26.25	26.50	615,400	+0.20(+0.76%)
Jun 03, 2003	25.96	26.30	25.85	26.30	609,900	+0.15(+0.57%)

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.