Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	47.00	47.14	46.90	47.08	108,000	+0.08(+0.17%)
Aug 28, 2003	45.38	47.28	45.29	47.00	282,500	+1.63(+3.59%)
Aug 27, 2003	44.86	45.46	44.56	45.37	79,500	+0.51(+1.14%)
Aug 26, 2003	44.15	44.90	43.13	44.86	151,700	+0.58(+1.31%)
Aug 25, 2003	44.86	44.86	43.65	44.28	134,700	-0.57(-1.27%)
Aug 22, 2003	45.80	46.01	44.55	44.85	255,700	-0.60(-1.32%)
Aug 21, 2003	45.46	45.76	45.05	45.45	228,900	+0.11(+0.24%)
Aug 20, 2003	45.34	45.50	44.95	45.34	257,500	-0.10(-0.22%)
Aug 19, 2003	45.12	45.68	44.61	45.44	196,600	+0.33(+0.73%)
Aug 18, 2003	43.85	45.16	43.85	45.11	195,000	+1.06(+2.41%)
Aug 15, 2003	43.28	44.20	43.28	44.05	99,300	+0.69(+1.59%)
Aug 14, 2003	42.25	43.36	41.86	43.36	221,100	+1.49(+3.56%)
Aug 13, 2003	41.71	42.32	41.48	41.87	169,500	+0.28(+0.67%)
Aug 12, 2003	40.70	41.99	40.65	41.59	119,900	+0.83(+2.04%)
Aug 11, 2003	40.39	41.15	40.36	40.76	113,200	+0.24(+0.59%)
Aug 08, 2003	40.11	40.65	40.11	40.52	114,800	+0.32(+0.80%)
Aug 07, 2003	40.22	40.46	39.88	40.20	168,700	+0.05(+0.12%)
Aug 06, 2003	40.40	40.90	39.91	40.15	229,800	-0.31(-0.77%)
Aug 05, 2003	40.43	40.53	40.18	40.46	250,400	+0.03(+0.07%)
Aug 04, 2003	40.50	40.90	40.00	40.43	218,300	-0.12(-0.30%)
Aug 01, 2003	40.53	40.70	40.30	40.55	167,600	+0.05(+0.12%)
Jul 31, 2003	40.24	40.76	39.69	40.50	211,700	+0.63(+1.58%)
Jul 30, 2003	40.14	40.14	39.41	39.87	212,500	-0.24(-0.60%)
Jul 29, 2003	39.90	40.13	39.55	40.11	167,900	+0.16(+0.40%)
Jul 28, 2003	39.65	40.27	39.50	39.95	220,100	+0.32(+0.81%)
Jul 25, 2003	39.25	39.83	38.80	39.63	188,000	+0.25(+0.63%)
Jul 24, 2003	38.55	40.13	38.55	39.38	253,900	+1.14(+2.98%)
Jul 23, 2003	37.87	38.95	37.51	38.24	254,900	+0.39(+1.03%)
Jul 22, 2003	36.56	38.48	35.33	37.85	562,800	+1.34(+3.67%)
Jul 21, 2003	37.48	37.67	36.50	36.51	139,000	-1.14(-3.03%)
Jul 18, 2003	38.00	38.10	37.13	37.65	170,100	-0.17(-0.45%)
Jul 17, 2003	39.70	39.90	37.77	37.82	216,200	-2.22(-5.54%)
Jul 16, 2003	40.26	40.49	39.50	40.04	142,200	-0.33(-0.82%)
Jul 15, 2003	40.25	40.74	40.05	40.37	141,500	-0.02(-0.05%)
Jul 14, 2003	40.23	40.80	39.80	40.39	120,800	+0.80(+2.02%)
Jul 11, 2003	39.46	39.98	39.22	39.59	86,000	+0.11(+0.28%)
Jul 10, 2003	39.95	40.07	39.30	39.48	86,500	-0.72(-1.79%)
Jul 09, 2003	40.35	40.89	40.01	40.20	201,600	+0.06(+0.15%)
Jul 08, 2003	38.24	40.35	38.10	40.14	255,200	+1.97(+5.16%)
Jul 07, 2003	37.99	38.25	37.74	38.17	169,600	+0.69(+1.84%)
Jul 03, 2003	37.74	38.01	37.45	37.48	185,900	-0.52(-1.37%)
Jul 02, 2003	37.13	38.26	36.95	38.00	237,000	+0.88(+2.37%)
Jul 01, 2003	36.13	37.26	35.62	37.12	334,500	+1.00(+2.77%)
Jun 30, 2003	37.85	37.93	36.10	36.12	309,800	-1.24(-3.32%)
Jun 27, 2003	37.95	38.20	37.25	37.36	140,300	-0.64(-1.68%)
Jun 26, 2003	37.32	38.20	37.32	38.00	157,500	+0.80(+2.15%)
Jun 25, 2003	36.50	38.50	36.48	37.20	277,600	+0.72(+1.97%)
Jun 24, 2003	36.10	37.00	36.00	36.48	234,000	+0.30(+0.83%)
Jun 23, 2003	38.07	38.26	36.10	36.18	481,900	-2.12(-5.54%)
Jun 20, 2003	38.82	39.31	37.90	38.30	354,200	-0.62(-1.59%)
Jun 19, 2003	39.55	40.83	38.90	38.92	367,800	-1.76(-4.33%)
Jun 18, 2003	41.00	41.72	40.40	40.68	260,600	-0.44(-1.07%)
Jun 17, 2003	40.33	41.30	39.90	41.12	197,900	+0.76(+1.88%)
Jun 16, 2003	39.05	40.50	38.90	40.36	269,600	+1.43(+3.67%)
Jun 13, 2003	40.11	40.38	38.93	38.93	174,700	-1.35(-3.35%)
Jun 12, 2003	39.71	40.50	39.59	40.28	172,000	+0.57(+1.44%)
Jun 11, 2003	38.90	39.79	38.36	39.71	314,500	+0.75(+1.93%)
Jun 10, 2003	39.35	39.45	38.83	38.96	207,500	-0.52(-1.32%)
Jun 09, 2003	40.34	40.45	39.00	39.48	261,700	-1.07(-2.64%)
Jun 06, 2003	40.37	43.68	40.30	40.55	686,300	+0.42(+1.05%)
Jun 05, 2003	38.90	40.16	38.65	40.13	288,100	+0.97(+2.48%)
Jun 04, 2003	37.75	39.30	37.75	39.16	288,300	+1.31(+3.46%)
Jun 03, 2003	37.98	38.25	37.61	37.85	151,100	-0.15(-0.39%)

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.