Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.64	29.82	29.37	29.59	1,553,947	-0.45(-1.51%)
Sep 29, 2003	29.85	30.32	29.71	30.04	923,053	+0.18(+0.60%)
Sep 26, 2003	29.80	29.94	29.42	29.87	1,200,363	+0.04(+0.12%)
Sep 25, 2003	30.08	30.08	29.72	29.83	1,084,039	-0.03(-0.09%)
Sep 24, 2003	30.84	30.76	29.64	29.86	1,159,526	-0.98(-3.17%)
Sep 23, 2003	30.86	31.02	30.79	30.84	836,767	-0.03(-0.09%)
Sep 22, 2003	31.24	31.24	30.47	30.86	1,381,486	-0.58(-1.84%)
Sep 19, 2003	31.38	32.04	31.29	31.44	3,687,489	-0.73(-2.27%)
Sep 18, 2003	31.51	32.24	31.48	32.17	1,955,568	+0.66(+2.09%)
Sep 17, 2003	31.16	31.63	31.13	31.51	919,341	+0.37(+1.20%)
Sep 16, 2003	30.74	31.22	30.65	31.14	1,304,762	+0.46(+1.51%)
Sep 15, 2003	30.67	30.80	30.23	30.68	1,040,502	+0.06(+0.20%)
Sep 12, 2003	30.58	30.67	30.33	30.61	566,319	+0.03(+0.09%)
Sep 11, 2003	30.64	30.73	30.45	30.59	651,593	-0.01(-0.03%)
Sep 10, 2003	30.24	30.74	30.24	30.60	986,278	+0.19(+0.61%)
Sep 09, 2003	30.89	31.04	30.28	30.41	1,009,790	-0.67(-2.15%)
Sep 08, 2003	30.60	31.09	30.53	31.08	1,022,840	+0.59(+1.92%)
Sep 05, 2003	30.76	30.89	30.49	30.49	958,828	-0.38(-1.24%)
Sep 04, 2003	30.79	31.25	30.71	30.87	1,645,296	+0.08(+0.26%)
Sep 03, 2003	30.09	30.88	29.98	30.79	3,118,582	+0.90(+3.00%)
Sep 02, 2003	29.09	29.89	29.09	29.89	1,249,188	+0.79(+2.72%)
Aug 29, 2003	29.02	29.16	28.89	29.10	731,130	+0.00(+0.00%)
Aug 28, 2003	29.19	29.28	28.62	29.10	2,239,741	-0.09(-0.30%)
Aug 27, 2003	29.58	29.66	29.12	29.19	1,264,488	-0.51(-1.71%)
Aug 26, 2003	29.83	29.89	29.45	29.70	1,098,664	-0.13(-0.45%)
Aug 25, 2003	30.12	30.12	29.75	29.83	746,992	-0.20(-0.68%)
Aug 22, 2003	30.16	30.22	29.87	30.04	1,129,264	-0.09(-0.30%)
Aug 21, 2003	29.72	30.22	29.51	30.12	1,022,952	+0.53(+1.80%)
Aug 20, 2003	30.18	30.20	29.51	29.59	1,132,414	-0.67(-2.20%)
Aug 19, 2003	30.09	30.33	29.87	30.26	892,904	+0.04(+0.12%)
Aug 18, 2003	30.09	30.31	29.87	30.22	1,380,136	+0.27(+0.89%)
Aug 15, 2003	29.78	30.00	29.50	29.96	637,643	-0.02(-0.06%)
Aug 14, 2003	29.79	30.04	29.44	29.97	1,325,574	+0.24(+0.81%)
Aug 13, 2003	29.78	29.80	29.22	29.73	691,755	-0.04(-0.12%)
Aug 12, 2003	29.48	29.80	29.33	29.77	606,706	+0.28(+0.96%)
Aug 11, 2003	29.47	29.56	29.09	29.48	801,892	+0.17(+0.58%)
Aug 08, 2003	29.32	29.34	28.85	29.32	906,516	+0.11(+0.36%)
Aug 07, 2003	28.62	29.21	28.62	29.21	1,827,770	+0.59(+2.05%)
Aug 06, 2003	28.93	28.93	28.36	28.62	1,336,262	-0.31(-1.08%)
Aug 05, 2003	29.34	29.42	28.89	28.93	1,147,714	-0.41(-1.39%)
Aug 04, 2003	29.29	29.38	28.89	29.34	1,840,595	+0.07(+0.24%)
Aug 01, 2003	28.89	29.46	28.58	29.27	2,938,359	+0.60(+2.08%)
Jul 31, 2003	30.00	30.02	28.66	28.68	5,000,240	-1.87(-6.11%)
Jul 30, 2003	30.61	30.86	30.45	30.54	875,354	-0.12(-0.41%)
Jul 29, 2003	30.71	31.00	30.28	30.67	1,493,423	-0.10(-0.32%)
Jul 28, 2003	31.00	31.00	30.59	30.76	1,113,851	-0.29(-0.94%)
Jul 25, 2003	31.26	31.56	30.03	31.06	2,814,048	+0.30(+0.98%)
Jul 24, 2003	30.98	31.16	30.71	30.76	1,003,490	-0.31(-1.00%)
Jul 23, 2003	31.38	31.41	30.89	31.07	1,816,407	-0.30(-0.96%)
Jul 22, 2003	31.33	31.49	30.96	31.37	1,369,674	-0.05(-0.17%)
Jul 21, 2003	31.82	31.82	31.33	31.42	913,603	-0.49(-1.53%)
Jul 18, 2003	32.11	32.13	31.76	31.91	1,282,037	-0.12(-0.36%)
Jul 17, 2003	32.00	32.18	31.90	32.03	1,412,649	-0.09(-0.28%)
Jul 16, 2003	32.00	32.19	31.73	32.12	1,652,721	+0.12(+0.36%)
Jul 15, 2003	32.16	32.21	31.82	32.00	997,190	-0.10(-0.30%)
Jul 14, 2003	32.27	32.44	32.00	32.10	1,082,352	-0.01(-0.03%)
Jul 11, 2003	31.88	32.41	31.86	32.11	1,034,540	+0.24(+0.75%)
Jul 10, 2003	32.24	32.25	31.58	31.87	891,666	-0.55(-1.70%)
Jul 09, 2003	32.04	32.66	31.84	32.42	1,374,511	+0.42(+1.31%)
Jul 08, 2003	31.63	32.14	31.56	32.00	1,134,664	+0.30(+0.95%)
Jul 07, 2003	31.49	32.01	31.49	31.70	1,442,911	+0.58(+1.86%)
Jul 03, 2003	31.33	31.50	31.03	31.12	973,903	-0.22(-0.71%)
Jul 02, 2003	31.47	31.64	31.20	31.34	1,935,544	-0.12(-0.40%)

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.