Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.34	27.39	26.62	27.18	785,400	-0.21(-0.78%)
Aug 28, 2003	27.89	27.90	27.29	27.39	662,600	-0.48(-1.74%)
Aug 27, 2003	27.62	28.07	27.50	27.88	621,800	+0.16(+0.56%)
Aug 26, 2003	27.82	27.92	27.50	27.72	811,100	-0.17(-0.61%)
Aug 25, 2003	27.57	28.05	27.39	27.89	453,000	+0.23(+0.81%)
Aug 22, 2003	27.96	28.05	27.64	27.66	552,700	-0.29(-1.04%)
Aug 21, 2003	27.84	28.12	27.67	27.95	718,900	+0.15(+0.56%)
Aug 20, 2003	27.14	27.99	27.14	27.80	821,800	+0.49(+1.79%)
Aug 19, 2003	27.20	27.37	27.02	27.31	542,900	-0.03(-0.11%)
Aug 18, 2003	27.05	27.35	26.80	27.34	683,400	+0.30(+1.13%)
Aug 15, 2003	26.55	27.18	26.06	27.04	439,700	+0.49(+1.85%)
Aug 14, 2003	26.64	26.82	26.43	26.55	804,600	-0.12(-0.45%)
Aug 13, 2003	26.22	26.66	26.03	26.66	1,258,700	+1.22(+4.79%)
Aug 12, 2003	25.18	25.54	25.07	25.45	354,100	+0.27(+1.05%)
Aug 11, 2003	25.27	25.41	25.04	25.18	289,400	-0.02(-0.08%)
Aug 08, 2003	25.61	25.62	25.02	25.20	487,400	-0.23(-0.92%)
Aug 07, 2003	24.93	25.80	24.93	25.43	860,100	+0.45(+1.82%)
Aug 06, 2003	25.02	25.45	24.88	24.98	612,100	-0.02(-0.08%)
Aug 05, 2003	24.93	25.48	24.82	25.00	610,800	-0.04(-0.16%)
Aug 04, 2003	24.98	25.25	24.64	25.04	617,800	+0.07(+0.28%)
Aug 01, 2003	25.50	25.62	24.80	24.97	858,600	-0.52(-2.03%)
Jul 31, 2003	25.31	25.64	25.12	25.49	2,331,000	-0.74(-2.81%)
Jul 30, 2003	26.00	26.63	25.84	26.23	1,346,500	+0.27(+1.02%)
Jul 29, 2003	25.89	26.25	25.61	25.96	915,200	-0.01(-0.04%)
Jul 28, 2003	26.22	26.27	25.90	25.97	454,200	-0.30(-1.14%)
Jul 25, 2003	26.11	26.34	25.77	26.27	769,000	+0.20(+0.77%)
Jul 24, 2003	26.73	26.75	26.03	26.07	643,800	-0.43(-1.62%)
Jul 23, 2003	27.14	27.14	26.34	26.50	1,186,000	-0.68(-2.50%)
Jul 22, 2003	25.80	27.38	25.80	27.18	2,692,300	+1.45(+5.66%)
Jul 21, 2003	25.10	25.74	25.00	25.73	1,124,900	+0.55(+2.18%)
Jul 18, 2003	25.00	25.38	24.88	25.18	653,500	+0.31(+1.25%)
Jul 17, 2003	25.20	25.38	24.82	24.86	853,700	-0.62(-2.45%)
Jul 16, 2003	25.31	25.55	25.00	25.49	1,819,500	+1.18(+4.85%)
Jul 15, 2003	24.58	24.92	24.24	24.31	1,082,200	-0.17(-0.67%)
Jul 14, 2003	24.20	24.74	24.16	24.48	945,900	+0.49(+2.04%)
Jul 11, 2003	23.48	24.06	23.48	23.98	881,000	+0.45(+1.91%)
Jul 10, 2003	23.73	23.75	23.36	23.54	960,100	-0.12(-0.51%)
Jul 09, 2003	23.80	24.11	23.50	23.66	835,400	-0.12(-0.50%)
Jul 08, 2003	23.15	23.80	22.98	23.77	1,960,100	+0.66(+2.86%)
Jul 07, 2003	23.29	23.62	22.95	23.11	1,538,200	-0.05(-0.22%)
Jul 03, 2003	23.38	23.43	22.89	23.16	1,661,000	-0.30(-1.26%)
Jul 02, 2003	23.92	23.92	23.25	23.46	2,212,600	-0.41(-1.74%)
Jul 01, 2003	23.81	23.98	23.49	23.88	599,900	+0.11(+0.46%)
Jun 30, 2003	24.02	24.09	23.57	23.77	500,600	-0.24(-1.00%)
Jun 27, 2003	24.14	24.34	23.49	24.00	517,200	-0.03(-0.10%)
Jun 26, 2003	23.93	24.48	23.93	24.03	679,900	-0.04(-0.15%)
Jun 25, 2003	24.34	24.39	24.01	24.07	648,600	-0.14(-0.58%)
Jun 24, 2003	23.73	24.51	23.68	24.20	929,900	+0.32(+1.36%)
Jun 23, 2003	23.98	24.12	23.48	23.88	867,800	-0.09(-0.38%)
Jun 20, 2003	23.84	24.22	23.75	23.97	1,001,800	+0.23(+0.97%)
Jun 19, 2003	23.88	24.00	23.64	23.74	928,000	-0.26(-1.06%)
Jun 18, 2003	23.62	24.26	23.27	24.00	1,206,800	+0.30(+1.24%)
Jun 17, 2003	24.55	24.55	23.68	23.70	1,924,500	-0.68(-2.77%)
Jun 16, 2003	24.78	24.82	24.31	24.38	1,059,800	-0.34(-1.40%)
Jun 13, 2003	25.39	25.45	24.50	24.72	910,400	-0.68(-2.66%)
Jun 12, 2003	25.34	25.65	25.01	25.39	944,100	+0.07(+0.30%)
Jun 11, 2003	25.07	25.48	24.86	25.32	639,800	+0.41(+1.65%)
Jun 10, 2003	24.38	25.07	24.36	24.91	875,100	+0.45(+1.84%)
Jun 09, 2003	24.84	24.88	23.72	24.46	2,560,700	-0.63(-2.53%)
Jun 06, 2003	25.43	26.09	25.09	25.09	1,886,800	-0.28(-1.10%)
Jun 05, 2003	26.21	26.25	25.07	25.38	2,547,900	-0.96(-3.65%)
Jun 04, 2003	27.05	27.05	26.32	26.34	1,631,200	-0.74(-2.73%)
Jun 03, 2003	27.18	27.29	26.91	27.07	569,700	-0.26(-0.95%)

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.