Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.91	28.21	27.46	28.06	4,998,783	+0.15(+0.52%)
Sep 29, 2003	27.62	28.03	27.72	27.91	5,397,804	+0.29(+1.06%)
Sep 26, 2003	27.66	27.91	27.23	27.62	5,469,845	+0.18(+0.66%)
Sep 25, 2003	27.42	27.74	26.81	27.44	8,946,395	+0.02(+0.07%)
Sep 24, 2003	27.95	28.27	27.57	27.42	8,463,819	-0.53(-1.89%)
Sep 23, 2003	29.07	28.55	27.85	27.95	12,570,480	-1.12(-3.87%)
Sep 22, 2003	29.49	29.49	28.89	29.07	5,066,712	-0.54(-1.81%)
Sep 19, 2003	30.03	30.34	29.27	29.61	8,910,210	-0.57(-1.87%)
Sep 18, 2003	30.25	30.58	30.14	30.17	4,125,575	-0.08(-0.26%)
Sep 17, 2003	30.40	30.40	30.17	30.25	6,152,753	-0.15(-0.48%)
Sep 16, 2003	30.99	30.45	30.13	30.40	14,383,838	-0.59(-1.90%)
Sep 15, 2003	31.02	31.12	30.86	30.99	3,092,331	-0.09(-0.27%)
Sep 12, 2003	31.36	31.36	30.87	31.07	2,318,467	-0.18(-0.58%)
Sep 11, 2003	31.21	31.60	31.03	31.26	2,993,809	+0.10(+0.31%)
Sep 10, 2003	31.59	31.74	30.95	31.16	3,403,850	-0.58(-1.82%)
Sep 09, 2003	31.77	31.83	31.48	31.74	3,471,943	-0.02(-0.08%)
Sep 08, 2003	31.47	31.89	31.47	31.76	2,534,754	+0.14(+0.44%)
Sep 05, 2003	31.18	31.64	31.17	31.62	3,478,687	+0.25(+0.79%)
Sep 04, 2003	31.75	31.75	31.17	31.37	3,123,088	-0.29(-0.90%)
Sep 03, 2003	31.31	31.79	31.29	31.66	4,199,261	+0.41(+1.30%)
Sep 02, 2003	31.07	31.27	30.89	31.25	2,323,072	+0.10(+0.33%)
Aug 29, 2003	31.25	31.25	30.88	31.15	2,075,699	-0.10(-0.33%)
Aug 28, 2003	30.73	31.29	30.70	31.25	3,942,512	-0.03(-0.10%)
Aug 27, 2003	31.15	31.31	30.64	31.28	2,782,127	+0.05(+0.16%)
Aug 26, 2003	31.07	31.33	30.58	31.23	3,566,353	+0.64(+2.09%)
Aug 25, 2003	30.19	30.59	30.03	30.59	2,451,693	+0.27(+0.88%)
Aug 22, 2003	30.86	30.86	30.28	30.33	3,738,890	-0.41(-1.35%)
Aug 21, 2003	31.10	31.48	30.45	30.74	3,593,492	-0.29(-0.94%)
Aug 20, 2003	31.59	31.68	30.95	31.03	2,531,300	-0.55(-1.75%)
Aug 19, 2003	31.91	32.15	31.09	31.59	3,422,436	-0.02(-0.06%)
Aug 18, 2003	30.76	31.72	30.76	31.60	3,579,840	+0.83(+2.71%)
Aug 15, 2003	30.70	30.81	30.52	30.77	933,077	+0.07(+0.24%)
Aug 14, 2003	30.60	30.81	30.30	30.70	4,198,109	+0.06(+0.20%)
Aug 13, 2003	31.00	31.19	30.58	30.64	2,653,177	-0.36(-1.16%)
Aug 12, 2003	30.67	31.07	30.67	31.00	3,020,125	+0.24(+0.79%)
Aug 11, 2003	30.79	31.00	30.44	30.75	2,425,048	-0.01(-0.02%)
Aug 08, 2003	30.52	30.82	30.27	30.76	6,549,143	+0.54(+1.79%)
Aug 07, 2003	30.40	30.67	30.10	30.22	11,167,327	-0.73(-2.36%)
Aug 06, 2003	30.89	31.49	30.49	30.95	3,216,182	+0.44(+1.45%)
Aug 05, 2003	31.06	31.18	30.41	30.50	3,789,877	-0.93(-2.96%)
Aug 04, 2003	31.40	31.83	30.79	31.43	2,570,116	+0.11(+0.35%)
Aug 01, 2003	32.19	32.19	31.32	31.32	2,728,837	-0.50(-1.57%)
Jul 31, 2003	32.01	32.22	31.74	31.82	2,585,577	-0.07(-0.21%)
Jul 30, 2003	32.04	32.28	31.80	31.89	3,065,028	-0.06(-0.19%)
Jul 29, 2003	32.42	32.66	31.89	31.95	2,713,705	-0.55(-1.70%)
Jul 28, 2003	32.57	32.95	32.28	32.50	4,954,868	+0.28(+0.87%)
Jul 25, 2003	31.52	32.25	31.25	32.22	5,014,902	+0.88(+2.81%)
Jul 24, 2003	33.43	33.44	31.34	31.34	6,737,304	-1.11(-3.43%)
Jul 23, 2003	32.46	32.65	31.99	32.45	2,647,421	-0.01(-0.04%)
Jul 22, 2003	31.80	32.59	31.25	32.47	6,001,106	+0.67(+2.10%)
Jul 21, 2003	32.07	32.10	31.18	31.80	4,309,789	+0.15(+0.48%)
Jul 18, 2003	30.86	31.66	30.76	31.65	4,398,113	+1.11(+3.64%)
Jul 17, 2003	30.52	30.89	30.27	30.53	3,994,487	+0.08(+0.26%)
Jul 16, 2003	29.96	30.61	29.96	30.45	3,970,638	+0.48(+1.60%)
Jul 15, 2003	29.52	30.16	29.49	29.97	3,668,329	+0.40(+1.34%)
Jul 14, 2003	30.39	30.39	29.49	29.58	2,644,953	-0.44(-1.48%)
Jul 11, 2003	29.80	30.10	29.63	30.02	3,954,848	+0.44(+1.50%)
Jul 10, 2003	29.06	29.58	28.89	29.58	4,200,741	+0.46(+1.59%)
Jul 09, 2003	29.13	29.39	28.94	29.12	3,239,867	-0.09(-0.29%)
Jul 08, 2003	29.12	29.30	28.48	29.20	6,000,777	-0.03(-0.10%)
Jul 07, 2003	29.61	29.76	28.92	29.23	3,439,377	-0.19(-0.66%)
Jul 03, 2003	29.35	29.57	29.29	29.43	1,377,494	-0.25(-0.84%)
Jul 02, 2003	29.41	29.68	29.12	29.68	2,360,244	+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.