Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.91	28.21	27.46	28.06	4,998,560	+0.15(+0.52%)
Sep 29, 2003	27.62	28.03	27.73	27.91	5,397,563	+0.29(+1.06%)
Sep 26, 2003	27.66	27.91	27.23	27.62	5,469,601	+0.18(+0.66%)
Sep 25, 2003	27.42	27.74	26.81	27.44	8,945,995	+0.02(+0.07%)
Sep 24, 2003	27.95	28.27	27.57	27.42	8,463,441	-0.53(-1.89%)
Sep 23, 2003	29.08	28.55	27.85	27.95	12,569,918	-1.12(-3.87%)
Sep 22, 2003	29.49	29.49	28.89	29.08	5,066,486	-0.54(-1.81%)
Sep 19, 2003	30.04	30.34	29.28	29.61	8,909,811	-0.57(-1.87%)
Sep 18, 2003	30.25	30.58	30.14	30.18	4,125,390	-0.08(-0.26%)
Sep 17, 2003	30.40	30.40	30.18	30.25	6,152,478	-0.15(-0.48%)
Sep 16, 2003	30.99	30.45	30.13	30.40	14,383,195	-0.59(-1.90%)
Sep 15, 2003	31.02	31.12	30.86	30.99	3,092,192	-0.09(-0.27%)
Sep 12, 2003	31.36	31.36	30.87	31.08	2,318,363	-0.18(-0.58%)
Sep 11, 2003	31.21	31.60	31.03	31.26	2,993,675	+0.10(+0.31%)
Sep 10, 2003	31.59	31.74	30.95	31.16	3,403,698	-0.58(-1.82%)
Sep 09, 2003	31.77	31.83	31.48	31.74	3,471,788	-0.02(-0.08%)
Sep 08, 2003	31.47	31.89	31.47	31.76	2,534,641	+0.14(+0.44%)
Sep 05, 2003	31.18	31.64	31.17	31.62	3,478,532	+0.25(+0.79%)
Sep 04, 2003	31.75	31.75	31.17	31.37	3,122,948	-0.29(-0.90%)
Sep 03, 2003	31.31	31.79	31.29	31.66	4,199,073	+0.41(+1.30%)
Sep 02, 2003	31.07	31.28	30.89	31.25	2,322,968	+0.10(+0.33%)
Aug 29, 2003	31.25	31.25	30.88	31.15	2,075,606	-0.10(-0.33%)
Aug 28, 2003	30.74	31.29	30.70	31.25	3,942,336	-0.03(-0.10%)
Aug 27, 2003	31.15	31.31	30.64	31.28	2,782,003	+0.05(+0.16%)
Aug 26, 2003	31.07	31.33	30.58	31.23	3,566,194	+0.64(+2.09%)
Aug 25, 2003	30.19	30.60	30.04	30.60	2,451,583	+0.27(+0.88%)
Aug 22, 2003	30.86	30.86	30.28	30.33	3,738,722	-0.41(-1.34%)
Aug 21, 2003	31.10	31.48	30.45	30.74	3,593,331	-0.29(-0.94%)
Aug 20, 2003	31.59	31.68	30.95	31.03	2,531,187	-0.55(-1.75%)
Aug 19, 2003	31.91	32.15	31.09	31.59	3,422,283	-0.02(-0.06%)
Aug 18, 2003	30.77	31.72	30.77	31.60	3,579,680	+0.83(+2.71%)
Aug 15, 2003	30.70	30.81	30.52	30.77	933,036	+0.07(+0.24%)
Aug 14, 2003	30.60	30.81	30.30	30.70	4,197,922	+0.06(+0.20%)
Aug 13, 2003	31.00	31.19	30.58	30.64	2,653,059	-0.36(-1.16%)
Aug 12, 2003	30.67	31.08	30.67	31.00	3,019,990	+0.24(+0.79%)
Aug 11, 2003	30.80	31.00	30.44	30.75	2,424,939	-0.01(-0.02%)
Aug 08, 2003	30.52	30.82	30.27	30.76	6,548,850	+0.54(+1.79%)
Aug 07, 2003	30.40	30.67	30.10	30.22	11,166,828	-0.73(-2.36%)
Aug 06, 2003	30.89	31.50	30.49	30.95	3,216,038	+0.44(+1.46%)
Aug 05, 2003	31.06	31.19	30.41	30.50	3,789,708	-0.93(-2.96%)
Aug 04, 2003	31.40	31.83	30.79	31.43	2,570,002	+0.11(+0.35%)
Aug 01, 2003	32.19	32.19	31.32	31.32	2,728,715	-0.50(-1.57%)
Jul 31, 2003	32.01	32.22	31.74	31.82	2,585,462	-0.07(-0.21%)
Jul 30, 2003	32.04	32.29	31.81	31.89	3,064,891	-0.06(-0.19%)
Jul 29, 2003	32.43	32.66	31.89	31.95	2,713,583	-0.55(-1.70%)
Jul 28, 2003	32.57	32.95	32.29	32.50	4,954,646	+0.28(+0.87%)
Jul 25, 2003	31.53	32.26	31.25	32.22	5,014,678	+0.88(+2.81%)
Jul 24, 2003	33.43	33.44	31.34	31.34	6,737,003	-1.11(-3.43%)
Jul 23, 2003	32.46	32.65	31.99	32.46	2,647,302	-0.01(-0.04%)
Jul 22, 2003	31.80	32.59	31.25	32.47	6,000,837	+0.67(+2.10%)
Jul 21, 2003	32.07	32.10	31.18	31.80	4,309,597	+0.15(+0.48%)
Jul 18, 2003	30.86	31.67	30.77	31.65	4,397,917	+1.11(+3.64%)
Jul 17, 2003	30.52	30.89	30.27	30.53	3,994,308	+0.08(+0.26%)
Jul 16, 2003	29.96	30.61	29.96	30.46	3,970,460	+0.48(+1.60%)
Jul 15, 2003	29.52	30.16	29.49	29.98	3,668,165	+0.40(+1.34%)
Jul 14, 2003	30.39	30.39	29.49	29.58	2,644,835	-0.44(-1.48%)
Jul 11, 2003	29.80	30.10	29.63	30.02	3,954,671	+0.44(+1.50%)
Jul 10, 2003	29.06	29.58	28.89	29.58	4,200,553	+0.46(+1.59%)
Jul 09, 2003	29.14	29.39	28.94	29.12	3,239,722	-0.09(-0.29%)
Jul 08, 2003	29.12	29.30	28.49	29.20	6,000,508	-0.03(-0.10%)
Jul 07, 2003	29.61	29.76	28.92	29.23	3,439,223	-0.19(-0.66%)
Jul 03, 2003	29.35	29.57	29.29	29.43	1,377,432	-0.25(-0.84%)
Jul 02, 2003	29.41	29.68	29.12	29.68	2,360,138	+0.22(+0.74%)

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.