Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	25.85	26.26	25.75	26.20	437,000	+0.35(+1.35%)
Aug 28, 2003	24.90	25.85	24.87	25.85	856,500	+0.95(+3.82%)
Aug 27, 2003	25.37	25.37	24.85	24.90	1,234,100	-0.46(-1.81%)
Aug 26, 2003	25.85	25.90	25.30	25.36	614,100	-0.65(-2.50%)
Aug 25, 2003	25.70	26.33	25.70	26.01	550,700	+0.43(+1.68%)
Aug 22, 2003	26.50	26.50	25.50	25.58	931,000	-0.43(-1.65%)
Aug 21, 2003	27.30	27.30	25.75	26.01	2,091,700	-0.24(-0.91%)
Aug 20, 2003	25.99	26.32	25.85	26.25	491,300	+0.26(+1.00%)
Aug 19, 2003	25.23	26.26	25.23	25.99	777,600	+0.72(+2.85%)
Aug 18, 2003	25.15	25.50	25.12	25.27	466,100	+0.24(+0.96%)
Aug 15, 2003	24.80	25.20	24.80	25.03	180,300	+0.17(+0.68%)
Aug 14, 2003	24.70	24.90	24.60	24.86	287,800	+0.23(+0.93%)
Aug 13, 2003	24.47	24.63	24.35	24.63	574,300	+0.26(+1.07%)
Aug 12, 2003	24.10	24.37	23.80	24.37	195,000	+0.47(+1.97%)
Aug 11, 2003	23.65	24.17	23.46	23.90	430,800	+0.41(+1.75%)
Aug 08, 2003	23.20	23.50	23.00	23.49	607,900	+0.28(+1.21%)
Aug 07, 2003	23.20	23.33	22.86	23.21	383,900	-0.04(-0.17%)
Aug 06, 2003	22.70	23.33	22.70	23.25	561,100	+0.58(+2.56%)
Aug 05, 2003	23.50	23.51	22.62	22.67	442,300	-0.91(-3.86%)
Aug 04, 2003	23.57	23.75	23.08	23.58	567,100	+0.15(+0.64%)
Aug 01, 2003	24.03	24.03	23.10	23.43	898,900	-0.50(-2.09%)
Jul 31, 2003	24.76	24.76	23.90	23.93	944,200	-0.86(-3.47%)
Jul 30, 2003	25.00	25.29	24.60	24.79	859,300	-0.53(-2.09%)
Jul 29, 2003	25.40	25.50	25.03	25.32	261,300	-0.18(-0.71%)
Jul 28, 2003	25.25	25.50	25.11	25.50	428,600	+0.33(+1.31%)
Jul 25, 2003	24.96	25.35	24.78	25.17	672,700	+0.20(+0.80%)
Jul 24, 2003	25.50	25.75	24.97	24.97	498,300	-0.41(-1.62%)
Jul 23, 2003	25.51	25.51	25.03	25.38	446,700	-0.13(-0.51%)
Jul 22, 2003	25.17	25.51	24.87	25.51	544,700	+0.34(+1.35%)
Jul 21, 2003	25.10	25.22	24.74	25.17	700,600	+0.07(+0.28%)
Jul 18, 2003	25.00	25.15	24.81	25.10	431,200	+0.30(+1.21%)
Jul 17, 2003	25.00	25.29	24.75	24.80	1,047,500	-0.33(-1.31%)
Jul 16, 2003	25.50	25.50	25.02	25.13	518,600	-0.37(-1.45%)
Jul 15, 2003	25.40	25.74	25.23	25.50	662,800	+0.25(+0.99%)
Jul 14, 2003	25.00	25.53	24.90	25.25	1,206,200	+0.37(+1.49%)
Jul 11, 2003	24.43	24.96	24.41	24.88	822,600	+0.65(+2.68%)
Jul 10, 2003	24.53	24.74	24.05	24.23	597,700	-0.30(-1.22%)
Jul 09, 2003	24.45	24.65	24.28	24.53	826,800	+0.26(+1.07%)
Jul 08, 2003	23.76	24.35	23.65	24.27	510,300	+0.32(+1.34%)
Jul 07, 2003	23.60	23.99	23.54	23.95	760,000	+0.50(+2.13%)
Jul 03, 2003	23.10	23.60	23.05	23.45	492,900	+0.23(+0.99%)
Jul 02, 2003	23.00	23.33	22.95	23.22	488,900	+0.18(+0.78%)
Jul 01, 2003	23.20	23.20	22.63	23.04	724,400	-0.01(-0.04%)
Jun 30, 2003	22.54	23.05	22.54	23.05	1,068,800	+0.47(+2.08%)
Jun 27, 2003	22.50	22.61	22.35	22.58	1,651,300	+0.08(+0.36%)
Jun 26, 2003	22.38	22.51	22.15	22.50	659,600	+0.07(+0.31%)
Jun 25, 2003	22.30	22.51	22.25	22.43	1,637,900	+0.18(+0.81%)
Jun 24, 2003	22.40	22.50	22.15	22.25	1,229,400	-0.05(-0.22%)
Jun 23, 2003	22.70	22.70	22.17	22.30	1,521,500	-0.12(-0.54%)
Jun 20, 2003	22.50	22.74	22.05	22.42	876,500	-0.02(-0.09%)
Jun 19, 2003	23.05	23.23	22.40	22.44	805,000	-0.71(-3.07%)
Jun 18, 2003	23.40	23.41	23.00	23.15	491,700	-0.33(-1.41%)
Jun 17, 2003	23.68	23.68	23.15	23.48	527,200	-0.06(-0.25%)
Jun 16, 2003	23.13	23.56	23.07	23.54	411,500	+0.41(+1.77%)
Jun 13, 2003	23.48	23.68	23.07	23.13	389,000	-0.35(-1.49%)
Jun 12, 2003	23.24	23.54	23.05	23.48	986,800	+0.29(+1.25%)
Jun 11, 2003	22.95	23.24	22.65	23.19	392,000	+0.34(+1.49%)
Jun 10, 2003	22.80	23.12	22.75	22.85	622,100	+0.22(+0.97%)
Jun 09, 2003	23.20	23.20	22.40	22.63	437,100	-0.64(-2.75%)
Jun 06, 2003	23.75	24.00	23.15	23.27	417,800	-0.23(-0.98%)
Jun 05, 2003	23.35	23.70	23.08	23.50	790,500	+0.12(+0.51%)
Jun 04, 2003	23.10	23.41	22.99	23.38	558,800	+0.49(+2.14%)
Jun 03, 2003	23.56	23.57	22.70	22.89	885,700	-0.98(-4.11%)

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.