Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	31.82	31.82	31.20	31.80	66,500	+0.23(+0.73%)
Aug 28, 2003	31.60	31.65	31.30	31.57	38,900	-0.18(-0.57%)
Aug 27, 2003	31.58	31.84	31.50	31.75	28,300	+0.07(+0.22%)
Aug 26, 2003	31.59	31.75	31.50	31.68	69,100	+0.19(+0.60%)
Aug 25, 2003	31.28	31.56	31.28	31.49	45,100	+0.19(+0.61%)
Aug 22, 2003	31.53	31.53	31.18	31.30	32,200	-0.11(-0.35%)
Aug 21, 2003	31.30	31.50	31.15	31.41	28,500	+0.16(+0.51%)
Aug 20, 2003	31.42	31.45	31.12	31.25	32,800	-0.23(-0.73%)
Aug 19, 2003	31.90	31.90	31.30	31.48	49,900	-0.22(-0.69%)
Aug 18, 2003	31.38	31.95	31.38	31.70	80,900	+0.22(+0.70%)
Aug 15, 2003	31.55	31.60	31.22	31.48	67,200	+0.23(+0.74%)
Aug 14, 2003	31.30	31.30	30.95	31.25	67,100	+0.10(+0.32%)
Aug 13, 2003	31.45	31.45	31.05	31.15	69,300	-0.10(-0.32%)
Aug 12, 2003	31.12	31.25	31.00	31.25	61,500	+0.14(+0.45%)
Aug 11, 2003	31.22	31.33	31.00	31.11	73,400	-0.09(-0.29%)
Aug 08, 2003	30.52	31.22	30.52	31.20	42,400	+0.60(+1.96%)
Aug 07, 2003	30.65	30.80	30.55	30.60	40,700	-0.24(-0.78%)
Aug 06, 2003	30.65	30.89	30.48	30.84	120,800	+0.44(+1.45%)
Aug 05, 2003	30.50	30.70	30.30	30.40	152,800	-0.11(-0.36%)
Aug 04, 2003	30.95	30.99	29.62	30.51	196,500	-0.55(-1.77%)
Aug 01, 2003	31.10	31.19	30.92	31.06	66,100	+0.11(+0.36%)
Jul 31, 2003	30.86	31.45	30.81	30.95	108,800	-0.34(-1.09%)
Jul 30, 2003	31.45	31.45	31.21	31.29	131,600	-0.06(-0.19%)
Jul 29, 2003	31.25	31.35	31.00	31.35	76,700	+0.25(+0.80%)
Jul 28, 2003	31.15	31.25	31.05	31.10	55,900	-0.05(-0.16%)
Jul 25, 2003	31.13	31.20	30.90	31.15	47,400	-0.05(-0.16%)
Jul 24, 2003	31.25	31.45	31.15	31.20	72,800	-0.01(-0.03%)
Jul 23, 2003	31.24	31.25	31.00	31.21	56,700	+0.12(+0.39%)
Jul 22, 2003	31.00	31.19	30.90	31.09	164,100	-0.31(-0.99%)
Jul 21, 2003	31.55	31.59	31.18	31.40	57,200	-0.05(-0.16%)
Jul 18, 2003	31.18	31.45	30.77	31.45	130,100	+0.28(+0.90%)
Jul 17, 2003	31.50	31.52	31.11	31.17	100,800	-0.49(-1.55%)
Jul 16, 2003	32.12	32.12	31.50	31.66	92,600	-0.61(-1.89%)
Jul 15, 2003	32.45	32.49	32.06	32.27	48,200	-0.08(-0.25%)
Jul 14, 2003	32.26	32.49	32.17	32.35	45,700	+0.29(+0.90%)
Jul 11, 2003	32.23	32.25	32.01	32.06	63,500	-0.14(-0.43%)
Jul 10, 2003	32.03	32.20	32.02	32.20	73,100	+0.27(+0.85%)
Jul 09, 2003	31.80	32.24	31.60	31.93	63,500	+0.19(+0.60%)
Jul 08, 2003	31.72	31.80	31.40	31.74	62,900	-0.09(-0.28%)
Jul 07, 2003	31.86	32.10	31.71	31.83	86,400	+0.12(+0.38%)
Jul 03, 2003	32.00	32.00	31.70	31.71	40,000	-0.19(-0.60%)
Jul 02, 2003	31.60	31.90	31.37	31.90	64,000	+0.36(+1.14%)
Jul 01, 2003	31.52	31.61	31.18	31.54	64,900	+0.06(+0.19%)
Jun 30, 2003	30.92	31.48	30.92	31.48	51,700	+0.36(+1.16%)
Jun 27, 2003	30.72	31.20	30.70	31.12	46,100	+0.15(+0.48%)
Jun 26, 2003	30.83	31.00	30.75	30.97	44,000	+0.15(+0.49%)
Jun 25, 2003	30.65	31.10	30.52	30.82	64,300	+0.25(+0.82%)
Jun 24, 2003	30.73	30.97	30.50	30.57	64,800	-0.41(-1.32%)
Jun 23, 2003	30.98	31.00	30.51	30.98	115,900	+0.14(+0.45%)
Jun 20, 2003	30.97	31.00	30.65	30.84	93,900	+0.13(+0.42%)
Jun 19, 2003	30.70	30.95	30.55	30.71	114,400	-0.10(-0.32%)
Jun 18, 2003	30.72	30.95	30.49	30.81	68,300	+0.09(+0.29%)
Jun 17, 2003	30.85	30.93	30.65	30.72	76,700	-0.11(-0.36%)
Jun 16, 2003	30.38	30.95	30.38	30.83	59,800	+0.46(+1.51%)
Jun 13, 2003	30.55	30.70	30.11	30.37	66,100	-0.08(-0.26%)
Jun 12, 2003	30.53	30.85	30.24	30.45	82,300	+0.02(+0.07%)
Jun 11, 2003	29.62	30.52	29.45	30.43	106,800	+0.72(+2.42%)
Jun 10, 2003	29.72	29.83	29.68	29.71	61,200	-0.01(-0.03%)
Jun 09, 2003	29.88	30.00	29.71	29.72	63,000	-0.14(-0.47%)
Jun 06, 2003	29.95	29.98	29.71	29.86	105,600	-0.07(-0.23%)
Jun 05, 2003	29.70	30.04	29.69	29.93	95,900	+0.08(+0.27%)
Jun 04, 2003	29.90	30.10	29.70	29.85	102,700	-0.02(-0.07%)
Jun 03, 2003	29.69	30.00	29.69	29.87	131,600	+0.08(+0.27%)

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.