Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.25	23.54	23.19	23.32	2,266,293	+0.65(+2.85%)
Aug 28, 2003	22.47	22.71	22.40	22.68	2,148,710	+0.67(+3.04%)
Aug 27, 2003	21.87	22.15	21.87	22.01	1,719,969	+0.14(+0.64%)
Aug 26, 2003	22.02	22.09	21.66	21.87	1,846,409	-0.18(-0.81%)
Aug 25, 2003	22.24	22.28	22.02	22.05	746,188	-0.27(-1.22%)
Aug 22, 2003	23.07	23.11	22.30	22.32	2,244,086	-0.23(-1.04%)
Aug 21, 2003	22.46	22.67	22.23	22.55	1,044,125	+0.45(+2.04%)
Aug 20, 2003	22.12	22.32	21.97	22.10	1,134,237	-0.35(-1.56%)
Aug 19, 2003	22.29	22.50	22.01	22.45	2,033,181	+0.65(+2.97%)
Aug 18, 2003	21.34	21.84	21.24	21.80	1,247,584	+0.34(+1.56%)
Aug 15, 2003	21.66	21.69	21.35	21.47	1,229,356	-0.12(-0.58%)
Aug 14, 2003	21.66	21.81	21.54	21.59	3,920,668	-0.38(-1.74%)
Aug 13, 2003	22.26	22.28	21.95	21.98	2,094,026	+0.16(+0.71%)
Aug 12, 2003	21.70	21.84	21.52	21.82	2,378,227	+0.15(+0.68%)
Aug 11, 2003	21.67	21.83	21.50	21.67	1,838,964	-0.19(-0.89%)
Aug 08, 2003	21.96	22.07	21.59	21.87	1,220,370	+0.12(+0.57%)
Aug 07, 2003	22.06	22.06	21.60	21.74	1,664,772	-0.36(-1.62%)
Aug 06, 2003	22.28	22.47	22.01	22.10	1,273,129	-0.45(-2.00%)
Aug 05, 2003	22.74	22.89	22.49	22.55	1,094,059	-0.41(-1.76%)
Aug 04, 2003	22.72	23.11	22.32	22.96	1,471,325	+0.43(+1.90%)
Aug 01, 2003	22.86	22.96	22.51	22.53	1,073,007	-0.34(-1.47%)
Jul 31, 2003	23.06	23.12	22.72	22.86	1,188,664	+0.38(+1.70%)
Jul 30, 2003	22.59	22.72	22.42	22.48	612,303	-0.37(-1.60%)
Jul 29, 2003	23.33	23.33	22.79	22.85	1,567,342	-0.22(-0.95%)
Jul 28, 2003	23.00	23.27	22.86	23.07	1,293,154	+0.51(+2.28%)
Jul 25, 2003	22.05	22.59	21.73	22.55	1,139,885	+0.43(+1.94%)
Jul 24, 2003	22.05	22.35	21.99	22.12	1,933,056	+0.31(+1.43%)
Jul 23, 2003	21.84	21.96	21.58	21.81	1,029,491	+0.32(+1.49%)
Jul 22, 2003	21.54	21.70	21.31	21.49	2,508,133	-0.05(-0.22%)
Jul 21, 2003	21.58	21.65	21.40	21.54	2,369,114	-0.78(-3.49%)
Jul 18, 2003	22.22	22.56	22.10	22.32	2,607,617	+0.44(+1.99%)
Jul 17, 2003	22.33	22.33	21.66	21.88	4,603,829	-2.03(-8.50%)
Jul 16, 2003	23.81	23.95	23.54	23.92	1,872,467	+0.23(+0.95%)
Jul 15, 2003	23.99	24.04	23.56	23.69	2,021,371	+0.34(+1.47%)
Jul 14, 2003	23.27	23.64	23.14	23.35	2,296,202	+0.37(+1.63%)
Jul 11, 2003	23.00	23.20	22.76	22.97	1,184,428	-0.33(-1.40%)
Jul 10, 2003	23.34	23.60	23.29	23.30	1,075,446	-0.48(-2.00%)
Jul 09, 2003	23.63	23.99	23.50	23.78	1,713,294	+0.30(+1.29%)
Jul 08, 2003	23.43	23.58	23.18	23.47	1,156,444	-0.16(-0.66%)
Jul 07, 2003	23.07	23.64	23.07	23.63	1,337,953	+0.87(+3.83%)
Jul 03, 2003	22.81	23.11	22.65	22.76	1,121,914	-0.58(-2.50%)
Jul 02, 2003	22.98	23.53	22.92	23.34	3,227,622	+0.86(+3.85%)
Jul 01, 2003	22.40	22.58	22.01	22.47	3,686,400	-0.29(-1.27%)
Jun 30, 2003	23.34	23.43	22.55	22.76	2,995,666	-0.16(-0.71%)
Jun 27, 2003	23.17	23.37	22.83	22.93	1,823,817	+0.08(+0.34%)
Jun 26, 2003	22.92	23.06	22.72	22.85	2,357,817	-0.02(-0.07%)
Jun 25, 2003	22.90	23.36	22.76	22.86	2,074,130	-0.34(-1.48%)
Jun 24, 2003	23.07	23.47	22.94	23.21	1,507,909	-0.09(-0.37%)
Jun 23, 2003	23.55	23.65	23.06	23.29	1,797,373	-0.36(-1.51%)
Jun 20, 2003	23.54	24.03	23.32	23.65	2,943,806	+0.01(+0.03%)
Jun 19, 2003	24.11	24.29	23.57	23.64	2,752,028	-0.69(-2.85%)
Jun 18, 2003	25.64	25.64	24.27	24.34	5,862,324	-1.29(-5.05%)
Jun 17, 2003	26.12	26.21	25.63	25.63	2,161,803	-0.39(-1.50%)
Jun 16, 2003	25.36	26.02	25.22	26.02	1,924,455	+1.04(+4.18%)
Jun 13, 2003	25.20	25.26	24.63	24.98	3,100,669	+0.16(+0.66%)
Jun 12, 2003	24.44	24.89	24.06	24.81	3,818,103	-0.13(-0.53%)
Jun 11, 2003	24.75	24.98	24.58	24.94	3,970,473	-0.55(-2.17%)
Jun 10, 2003	25.86	26.17	25.25	25.50	3,309,904	+0.85(+3.44%)
Jun 09, 2003	24.27	24.81	24.24	24.65	3,923,106	+0.72(+2.99%)
Jun 06, 2003	24.26	24.70	23.93	23.93	3,944,929	+1.03(+4.49%)
Jun 05, 2003	22.84	22.94	22.63	22.90	1,885,946	-0.04(-0.17%)
Jun 04, 2003	22.79	23.28	22.79	22.94	3,731,842	+0.52(+2.33%)
Jun 03, 2003	22.22	22.64	22.18	22.42	1,354,641	+0.12(+0.52%)

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.