Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.52	23.68	23.52	23.59	948,298	+0.02(+0.11%)
Aug 28, 2003	23.47	23.58	23.38	23.57	1,732,449	+0.14(+0.59%)
Aug 27, 2003	23.44	23.49	23.39	23.43	2,310,574	+0.04(+0.18%)
Aug 26, 2003	23.40	23.49	23.21	23.39	1,748,334	-0.12(-0.52%)
Aug 25, 2003	23.57	23.58	23.40	23.51	1,590,445	-0.10(-0.40%)
Aug 22, 2003	23.83	23.83	23.57	23.61	891,978	-0.14(-0.58%)
Aug 21, 2003	23.75	23.82	23.64	23.74	973,329	+0.04(+0.18%)
Aug 20, 2003	23.72	23.72	23.61	23.70	1,211,126	-0.04(-0.18%)
Aug 19, 2003	23.73	23.76	23.60	23.74	1,334,838	-0.05(-0.22%)
Aug 18, 2003	23.46	23.82	23.39	23.80	1,877,823	+0.33(+1.39%)
Aug 15, 2003	23.50	23.55	23.43	23.47	587,271	-0.05(-0.23%)
Aug 14, 2003	23.41	23.55	23.27	23.52	2,103,585	+0.33(+1.42%)
Aug 13, 2003	23.18	23.26	23.14	23.19	1,023,391	+0.02(+0.07%)
Aug 12, 2003	23.18	23.22	23.06	23.18	1,296,809	+0.10(+0.42%)
Aug 11, 2003	23.02	23.10	22.91	23.08	917,490	+0.22(+0.96%)
Aug 08, 2003	22.88	23.03	22.78	22.86	1,936,068	+0.07(+0.31%)
Aug 07, 2003	22.85	22.85	22.61	22.79	693,653	+0.14(+0.60%)
Aug 06, 2003	22.76	22.76	22.65	22.65	1,701,641	-0.04(-0.16%)
Aug 05, 2003	22.90	22.93	22.69	22.69	2,678,341	-0.21(-0.93%)
Aug 04, 2003	22.99	22.99	22.73	22.90	1,341,095	+0.07(+0.29%)
Aug 01, 2003	22.85	22.87	22.77	22.84	2,377,966	-0.00(-0.02%)
Jul 31, 2003	23.12	23.19	22.80	22.84	5,872,228	-0.19(-0.83%)
Jul 30, 2003	23.25	23.25	22.97	23.03	1,406,562	-0.19(-0.83%)
Jul 29, 2003	23.43	23.43	23.17	23.23	1,087,414	-0.10(-0.42%)
Jul 28, 2003	23.26	23.37	23.26	23.32	1,672,759	+0.06(+0.26%)
Jul 25, 2003	23.22	23.32	23.02	23.26	2,535,374	+0.29(+1.26%)
Jul 24, 2003	23.19	23.24	22.97	22.97	2,341,382	+0.04(+0.16%)
Jul 23, 2003	22.81	23.00	22.75	22.94	1,162,989	+0.33(+1.48%)
Jul 22, 2003	22.72	22.77	22.58	22.60	5,200,718	-0.05(-0.24%)
Jul 21, 2003	22.71	22.71	22.59	22.66	1,795,508	-0.17(-0.76%)
Jul 18, 2003	22.61	22.87	22.58	22.83	1,097,041	+0.35(+1.57%)
Jul 17, 2003	22.51	22.62	22.42	22.48	2,767,875	-0.36(-1.56%)
Jul 16, 2003	23.01	23.03	22.70	22.83	2,145,464	-0.17(-0.75%)
Jul 15, 2003	23.32	23.39	22.90	23.01	5,080,857	-0.22(-0.94%)
Jul 14, 2003	23.24	23.46	23.12	23.23	2,319,239	+0.25(+1.08%)
Jul 11, 2003	22.93	23.18	22.82	22.98	6,224,591	-0.05(-0.22%)
Jul 10, 2003	22.88	23.12	22.88	23.03	3,635,785	-0.12(-0.51%)
Jul 09, 2003	23.21	23.28	23.02	23.15	1,020,022	-0.12(-0.52%)
Jul 08, 2003	23.15	23.38	23.12	23.27	1,154,805	-0.11(-0.47%)
Jul 07, 2003	23.23	23.39	23.22	23.38	3,334,447	+0.42(+1.84%)
Jul 03, 2003	22.97	23.04	22.90	22.96	2,335,124	-0.12(-0.54%)
Jul 02, 2003	22.85	23.11	22.82	23.08	2,277,841	+0.45(+1.97%)
Jul 01, 2003	22.44	22.70	22.37	22.63	2,353,897	+0.13(+0.59%)
Jun 30, 2003	22.75	22.75	22.50	22.50	2,589,287	+0.01(+0.03%)
Jun 27, 2003	22.69	22.72	22.48	22.49	2,373,152	-0.17(-0.75%)
Jun 26, 2003	22.65	22.80	22.55	22.66	670,547	+0.10(+0.46%)
Jun 25, 2003	22.80	22.93	22.56	22.56	2,336,087	-0.23(-0.99%)
Jun 24, 2003	22.74	22.83	22.67	22.79	1,403,674	-0.18(-0.79%)
Jun 23, 2003	23.13	23.13	22.86	22.97	1,193,796	-0.26(-1.11%)
Jun 20, 2003	23.33	23.39	23.12	23.23	1,815,245	+0.03(+0.13%)
Jun 19, 2003	23.27	23.33	23.12	23.19	3,119,757	-0.28(-1.19%)
Jun 18, 2003	23.41	23.60	23.41	23.47	1,163,470	-0.07(-0.28%)
Jun 17, 2003	23.64	23.64	23.51	23.54	1,279,962	+0.05(+0.20%)
Jun 16, 2003	23.33	23.54	23.33	23.49	1,093,190	+0.34(+1.46%)
Jun 13, 2003	23.33	23.35	23.09	23.15	2,203,229	-0.14(-0.58%)
Jun 12, 2003	23.31	23.36	23.14	23.29	2,984,492	+0.06(+0.27%)
Jun 11, 2003	22.94	23.27	22.92	23.23	1,126,886	+0.38(+1.65%)
Jun 10, 2003	22.77	22.86	22.69	22.85	859,726	+0.18(+0.81%)
Jun 09, 2003	22.73	22.83	22.59	22.67	1,451,329	-0.16(-0.72%)
Jun 06, 2003	22.93	23.03	22.71	22.83	2,910,842	+0.14(+0.60%)
Jun 05, 2003	22.58	22.74	22.50	22.69	2,328,385	+0.23(+1.01%)
Jun 04, 2003	22.22	22.55	22.22	22.47	1,476,360	+0.13(+0.60%)
Jun 03, 2003	22.28	22.35	22.14	22.33	2,334,643	+0.05(+0.24%)

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.