Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	33.50	34.43	33.50	34.37	57,100	+0.72(+2.14%)
Sep 29, 2003	33.50	33.85	33.43	33.65	23,500	+0.25(+0.75%)
Sep 26, 2003	33.80	33.80	33.40	33.40	32,600	-0.30(-0.89%)
Sep 25, 2003	33.62	34.02	33.62	33.70	73,100	-0.45(-1.32%)
Sep 24, 2003	34.35	34.67	34.01	34.15	56,400	+1.02(+3.08%)
Sep 23, 2003	32.50	33.30	32.50	33.13	105,000	+0.76(+2.35%)
Sep 22, 2003	31.75	32.48	31.75	32.37	68,800	+0.37(+1.16%)
Sep 19, 2003	31.64	32.11	31.55	32.00	245,000	-1.04(-3.15%)
Sep 18, 2003	33.71	32.90	32.44	33.04	152,400	-0.67(-1.99%)
Sep 17, 2003	33.40	33.89	33.31	33.71	94,000	-1.60(-4.53%)
Sep 16, 2003	34.19	35.34	35.00	35.31	41,700	+1.12(+3.28%)
Sep 15, 2003	34.32	34.32	34.11	34.19	24,800	-0.71(-2.03%)
Sep 12, 2003	34.98	35.00	34.89	34.90	35,400	+0.10(+0.29%)
Sep 11, 2003	34.98	35.19	34.80	34.80	46,300	-0.17(-0.49%)
Sep 10, 2003	35.00	35.15	34.80	34.97	43,600	-0.03(-0.09%)
Sep 09, 2003	35.35	35.50	34.75	35.00	89,300	-1.23(-3.39%)
Sep 08, 2003	36.25	36.60	36.05	36.23	122,400	-1.22(-3.26%)
Sep 05, 2003	37.50	37.65	37.42	37.45	61,300	+0.20(+0.54%)
Sep 04, 2003	36.66	37.25	36.55	37.25	96,200	+0.70(+1.92%)
Sep 03, 2003	36.45	36.84	36.30	36.55	136,800	-0.91(-2.43%)
Sep 02, 2003	37.70	37.70	36.70	37.46	93,500	-0.32(-0.85%)
Aug 29, 2003	37.03	38.00	37.03	37.78	42,900	+1.40(+3.85%)
Aug 28, 2003	35.50	36.51	35.50	36.38	59,000	+1.68(+4.84%)
Aug 27, 2003	34.10	34.70	34.10	34.70	53,000	+1.06(+3.15%)
Aug 26, 2003	33.55	33.76	33.16	33.64	35,700	-0.11(-0.33%)
Aug 25, 2003	33.98	33.99	33.62	33.75	68,900	-0.55(-1.60%)
Aug 22, 2003	34.65	34.88	34.22	34.30	66,800	-0.35(-1.01%)
Aug 21, 2003	34.40	34.74	34.32	34.65	64,400	+1.00(+2.97%)
Aug 20, 2003	33.06	33.76	33.06	33.65	44,400	+0.40(+1.20%)
Aug 19, 2003	33.70	33.72	33.25	33.25	43,000	-0.95(-2.78%)
Aug 18, 2003	34.35	34.59	34.20	34.20	30,700	+0.20(+0.59%)
Aug 15, 2003	34.05	34.10	33.92	34.00	17,400	+0.20(+0.59%)
Aug 14, 2003	33.85	34.05	33.78	33.80	30,900	+0.35(+1.05%)
Aug 13, 2003	34.00	34.00	33.45	33.45	40,100	-0.55(-1.62%)
Aug 12, 2003	33.70	34.00	33.70	34.00	124,200	+0.66(+1.98%)
Aug 11, 2003	32.85	33.35	32.85	33.34	26,400	+1.48(+4.65%)
Aug 08, 2003	32.00	32.10	31.75	31.86	60,500	-0.73(-2.24%)
Aug 07, 2003	32.67	32.90	32.50	32.59	63,500	-0.29(-0.88%)
Aug 06, 2003	33.00	33.00	32.14	32.88	64,200	-0.42(-1.26%)
Aug 05, 2003	33.90	33.90	33.30	33.30	33,600	-0.90(-2.63%)
Aug 04, 2003	34.45	34.45	33.85	34.20	23,500	-0.42(-1.21%)
Aug 01, 2003	35.05	35.20	34.63	34.62	126,900	-0.62(-1.76%)
Jul 31, 2003	34.51	35.35	34.51	35.24	94,700	+1.64(+4.88%)
Jul 30, 2003	33.70	33.70	33.01	33.60	47,200	-1.51(-4.30%)
Jul 29, 2003	35.55	35.55	35.10	35.11	79,400	+2.67(+8.23%)
Jul 28, 2003	32.40	32.65	32.33	32.44	27,700	+1.09(+3.48%)
Jul 25, 2003	30.96	31.36	30.96	31.35	15,900	+0.59(+1.92%)
Jul 24, 2003	30.71	30.89	30.64	30.76	55,600	+0.58(+1.92%)
Jul 23, 2003	31.10	31.10	30.18	30.18	38,500	-1.02(-3.27%)
Jul 22, 2003	31.35	31.44	31.10	31.20	27,800	-0.35(-1.11%)
Jul 21, 2003	31.60	31.90	31.50	31.55	60,500	+0.15(+0.48%)
Jul 18, 2003	31.00	31.40	30.99	31.40	41,300	+0.80(+2.61%)
Jul 17, 2003	30.55	30.62	30.40	30.60	40,400	-0.20(-0.65%)
Jul 16, 2003	31.00	31.01	30.65	30.80	92,600	+0.25(+0.82%)
Jul 15, 2003	31.16	31.18	30.25	30.55	79,200	-0.62(-1.99%)
Jul 14, 2003	31.25	31.50	31.17	31.17	55,600	+0.67(+2.20%)
Jul 11, 2003	30.15	30.50	30.07	30.50	48,700	-0.17(-0.55%)
Jul 10, 2003	30.85	30.95	30.50	30.67	70,800	-0.48(-1.54%)
Jul 09, 2003	31.50	31.50	31.08	31.15	45,900	-0.13(-0.42%)
Jul 08, 2003	31.15	31.28	31.02	31.28	38,000	+0.35(+1.13%)
Jul 07, 2003	30.85	31.00	30.83	30.93	72,400	+1.11(+3.72%)
Jul 03, 2003	29.75	29.98	29.73	29.82	41,200	+0.56(+1.91%)
Jul 02, 2003	29.85	29.85	29.25	29.26	16,300	-0.49(-1.65%)

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.