Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.68	26.39	24.88	26.05	102,263	+0.08(+0.31%)
Sep 29, 2003	25.00	25.99	24.75	25.97	66,896	+0.94(+3.76%)
Sep 26, 2003	25.50	25.61	25.03	25.03	56,264	-0.62(-2.42%)
Sep 25, 2003	26.34	26.44	25.58	25.65	88,776	-0.69(-2.62%)
Sep 24, 2003	26.20	26.58	26.20	26.34	61,536	+0.20(+0.77%)
Sep 23, 2003	26.56	26.56	25.80	26.14	67,126	-0.30(-1.13%)
Sep 22, 2003	27.34	27.34	26.29	26.44	96,713	-0.97(-3.54%)
Sep 19, 2003	27.70	28.00	27.36	27.41	81,540	-0.34(-1.23%)
Sep 18, 2003	27.87	28.05	27.73	27.75	24,165	-0.08(-0.29%)
Sep 17, 2003	28.19	28.33	27.83	27.83	67,808	-0.44(-1.56%)
Sep 16, 2003	28.46	28.62	28.01	28.27	51,753	-0.23(-0.81%)
Sep 15, 2003	28.00	28.72	28.00	28.50	70,700	+0.30(+1.06%)
Sep 12, 2003	27.56	28.34	27.56	28.20	32,500	+0.34(+1.22%)
Sep 11, 2003	27.35	27.94	27.24	27.86	80,400	+0.51(+1.86%)
Sep 10, 2003	27.86	27.86	27.35	27.35	64,000	-0.65(-2.32%)
Sep 09, 2003	28.28	28.46	27.90	28.00	53,000	-0.40(-1.41%)
Sep 08, 2003	28.15	28.90	28.10	28.40	38,800	+0.08(+0.28%)
Sep 05, 2003	28.75	28.89	28.13	28.32	74,900	-0.58(-2.01%)
Sep 04, 2003	28.87	28.95	28.53	28.90	29,400	+0.03(+0.10%)
Sep 03, 2003	28.75	28.98	28.28	28.87	128,600	-0.24(-0.82%)
Sep 02, 2003	27.97	29.20	27.97	29.11	185,500	+1.32(+4.75%)
Aug 29, 2003	27.64	27.95	27.64	27.79	152,300	+0.13(+0.47%)
Aug 28, 2003	27.40	27.75	27.06	27.66	82,700	+0.30(+1.10%)
Aug 27, 2003	27.31	27.54	27.12	27.36	35,900	-0.09(-0.33%)
Aug 26, 2003	27.57	27.64	27.25	27.45	56,000	-0.08(-0.29%)
Aug 25, 2003	27.01	27.57	26.92	27.53	168,400	+0.42(+1.55%)
Aug 22, 2003	28.50	28.50	27.09	27.11	43,400	-1.34(-4.71%)
Aug 21, 2003	28.23	28.50	28.09	28.45	55,000	+0.37(+1.32%)
Aug 20, 2003	28.08	28.27	27.84	28.08	85,900	+0.13(+0.47%)
Aug 19, 2003	27.58	27.95	27.51	27.95	70,900	+0.49(+1.78%)
Aug 18, 2003	27.02	27.57	26.95	27.46	82,200	+0.46(+1.70%)
Aug 15, 2003	27.01	27.18	26.94	27.00	23,600	+0.05(+0.19%)
Aug 14, 2003	26.60	27.05	26.44	26.95	91,300	+0.41(+1.54%)
Aug 13, 2003	26.50	26.68	26.30	26.54	106,500	+0.07(+0.26%)
Aug 12, 2003	26.37	26.58	26.25	26.47	110,200	-0.12(-0.45%)
Aug 11, 2003	26.35	26.87	26.00	26.59	53,500	+0.11(+0.42%)
Aug 08, 2003	27.07	27.19	25.83	26.48	71,500	-0.59(-2.18%)
Aug 07, 2003	27.24	27.24	26.75	27.07	37,900	+0.10(+0.39%)
Aug 06, 2003	27.52	27.91	26.44	26.97	94,300	-0.78(-2.83%)
Aug 05, 2003	27.56	28.18	27.17	27.75	72,400	+0.53(+1.95%)
Aug 04, 2003	27.40	27.75	26.79	27.22	106,500	-0.42(-1.52%)
Aug 01, 2003	27.75	27.75	26.91	27.64	65,800	+0.08(+0.29%)
Jul 31, 2003	27.36	27.94	27.36	27.56	35,400	+0.08(+0.29%)
Jul 30, 2003	27.65	27.65	27.26	27.48	22,900	-0.06(-0.22%)
Jul 29, 2003	27.20	27.67	27.16	27.54	54,900	+0.50(+1.85%)
Jul 28, 2003	27.25	27.29	26.88	27.04	72,400	-0.03(-0.11%)
Jul 25, 2003	26.89	27.34	26.71	27.07	42,400	-0.01(-0.04%)
Jul 24, 2003	27.24	27.74	26.91	27.08	73,800	+0.07(+0.26%)
Jul 23, 2003	27.03	27.42	26.83	27.01	91,000	-0.03(-0.11%)
Jul 22, 2003	26.96	27.27	26.90	27.04	112,000	+0.09(+0.33%)
Jul 21, 2003	27.18	27.32	26.92	26.95	70,900	-0.48(-1.75%)
Jul 18, 2003	27.55	27.64	27.05	27.43	163,000	+0.18(+0.66%)
Jul 17, 2003	28.10	28.10	27.06	27.25	85,000	-0.63(-2.26%)
Jul 16, 2003	28.13	28.45	27.82	27.88	56,200	-0.02(-0.07%)
Jul 15, 2003	28.50	28.50	27.05	27.90	90,800	-0.55(-1.93%)
Jul 14, 2003	27.70	28.60	27.59	28.45	173,800	+0.54(+1.93%)
Jul 11, 2003	28.89	28.75	27.00	27.91	286,650	-0.98(-3.39%)
Jul 10, 2003	26.87	29.08	26.87	28.89	435,000	+1.79(+6.61%)
Jul 09, 2003	25.12	27.39	25.12	27.10	216,300	+1.68(+6.61%)
Jul 08, 2003	24.00	25.46	23.80	25.42	231,900	+1.40(+5.83%)
Jul 07, 2003	23.25	24.06	23.25	24.02	173,700	+0.75(+3.22%)
Jul 03, 2003	23.20	23.64	23.20	23.27	280,800	-0.18(-0.77%)
Jul 02, 2003	23.64	23.78	23.03	23.45	107,900	-0.40(-1.68%)

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.