Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	29.31	29.63	28.83	29.47	4,760,107	+0.15(+0.52%)
Sep 29, 2003	29.01	29.43	29.11	29.31	5,140,076	+0.31(+1.06%)
Sep 26, 2003	29.05	29.31	28.59	29.01	5,208,677	+0.19(+0.66%)
Sep 25, 2003	28.80	29.13	28.15	28.81	8,519,232	+0.02(+0.07%)
Sep 24, 2003	29.35	29.69	28.95	28.80	8,059,698	-0.56(-1.89%)
Sep 23, 2003	30.53	29.98	29.24	29.35	11,970,278	-1.18(-3.87%)
Sep 22, 2003	30.97	30.97	30.34	30.53	4,824,792	-0.56(-1.81%)
Sep 19, 2003	31.54	31.86	30.74	31.09	8,484,775	-0.59(-1.87%)
Sep 18, 2003	31.77	32.11	31.65	31.69	3,928,592	-0.08(-0.26%)
Sep 17, 2003	31.92	31.92	31.69	31.77	5,858,979	-0.15(-0.48%)
Sep 16, 2003	32.54	31.97	31.64	31.92	13,697,055	-0.62(-1.90%)
Sep 15, 2003	32.57	32.68	32.41	32.54	2,944,682	-0.09(-0.27%)
Sep 12, 2003	32.93	32.93	32.42	32.63	2,207,767	-0.19(-0.58%)
Sep 11, 2003	32.77	33.18	32.59	32.82	2,850,864	+0.10(+0.31%)
Sep 10, 2003	33.17	33.33	32.50	32.72	3,241,327	-0.61(-1.82%)
Sep 09, 2003	33.36	33.42	33.05	33.33	3,306,169	-0.03(-0.08%)
Sep 08, 2003	33.05	33.49	33.05	33.35	2,413,727	+0.15(+0.44%)
Sep 05, 2003	32.74	33.23	32.73	33.21	3,312,591	+0.26(+0.79%)
Sep 04, 2003	33.34	33.34	32.73	32.95	2,973,970	-0.30(-0.90%)
Sep 03, 2003	32.88	33.38	32.86	33.25	3,998,759	+0.43(+1.30%)
Sep 02, 2003	32.63	32.84	32.43	32.82	2,212,153	+0.11(+0.33%)
Aug 29, 2003	32.82	32.82	32.43	32.71	1,976,590	-0.11(-0.33%)
Aug 28, 2003	32.27	32.86	32.24	32.82	3,754,269	-0.03(-0.10%)
Aug 27, 2003	32.72	32.88	32.17	32.85	2,649,289	+0.05(+0.16%)
Aug 26, 2003	32.63	32.90	32.11	32.80	3,396,071	+0.67(+2.09%)
Aug 25, 2003	31.70	32.13	31.54	32.13	2,334,632	+0.28(+0.88%)
Aug 22, 2003	32.41	32.41	31.80	31.85	3,560,369	-0.43(-1.35%)
Aug 21, 2003	32.66	33.05	31.97	32.28	3,421,914	-0.31(-0.94%)
Aug 20, 2003	33.17	33.26	32.50	32.59	2,410,438	-0.58(-1.75%)
Aug 19, 2003	33.51	33.76	32.65	33.17	3,259,025	-0.02(-0.06%)
Aug 18, 2003	32.31	33.31	32.31	33.19	3,408,914	+0.87(+2.71%)
Aug 15, 2003	32.24	32.36	32.05	32.31	888,526	+0.08(+0.24%)
Aug 14, 2003	32.13	32.35	31.82	32.24	3,997,663	+0.06(+0.20%)
Aug 13, 2003	32.55	32.75	32.11	32.17	2,526,496	-0.38(-1.16%)
Aug 12, 2003	32.21	32.63	32.20	32.55	2,875,924	+0.26(+0.79%)
Aug 11, 2003	32.34	32.55	31.96	32.29	2,309,259	-0.01(-0.02%)
Aug 08, 2003	32.05	32.36	31.78	32.30	6,236,442	+0.57(+1.79%)
Aug 07, 2003	31.92	32.20	31.61	31.73	10,634,122	-0.77(-2.36%)
Aug 06, 2003	32.43	33.07	32.02	32.50	3,062,619	+0.47(+1.46%)
Aug 05, 2003	32.61	32.75	31.94	32.03	3,608,923	-0.98(-2.96%)
Aug 04, 2003	32.98	33.42	32.33	33.01	2,447,401	+0.11(+0.35%)
Aug 01, 2003	33.81	33.81	32.89	32.89	2,598,543	-0.52(-1.57%)
Jul 31, 2003	33.62	33.84	33.33	33.42	2,462,124	-0.07(-0.21%)
Jul 30, 2003	33.65	33.90	33.40	33.49	2,918,682	-0.06(-0.19%)
Jul 29, 2003	34.05	34.30	33.49	33.55	2,584,134	-0.58(-1.70%)
Jul 28, 2003	34.20	34.61	33.90	34.13	4,718,288	+0.29(+0.87%)
Jul 25, 2003	33.10	33.87	32.82	33.84	4,775,456	+0.93(+2.81%)
Jul 24, 2003	35.10	35.12	32.91	32.91	6,415,619	-1.17(-3.43%)
Jul 23, 2003	34.09	34.29	33.60	34.08	2,521,014	-0.01(-0.04%)
Jul 22, 2003	33.39	34.22	32.82	34.09	5,714,572	+0.70(+2.10%)
Jul 21, 2003	33.68	33.70	32.74	33.39	4,104,010	+0.16(+0.48%)
Jul 18, 2003	32.40	33.25	32.31	33.23	4,188,117	+1.17(+3.64%)
Jul 17, 2003	32.05	32.44	31.78	32.06	3,803,762	+0.08(+0.26%)
Jul 16, 2003	31.46	32.15	31.46	31.98	3,781,052	+0.50(+1.60%)
Jul 15, 2003	31.00	31.67	30.97	31.48	3,493,178	+0.42(+1.34%)
Jul 14, 2003	31.91	31.92	30.97	31.06	2,518,665	-0.47(-1.48%)
Jul 11, 2003	31.30	31.60	31.12	31.53	3,766,016	+0.47(+1.50%)
Jul 10, 2003	30.52	31.06	30.33	31.06	4,000,169	+0.49(+1.59%)
Jul 09, 2003	30.60	30.86	30.39	30.58	3,085,173	-0.09(-0.29%)
Jul 08, 2003	30.58	30.77	29.91	30.67	5,714,258	-0.03(-0.10%)
Jul 07, 2003	31.09	31.25	30.37	30.70	3,275,158	-0.20(-0.66%)
Jul 03, 2003	30.82	31.06	30.76	30.90	1,311,723	-0.26(-0.84%)
Jul 02, 2003	30.88	31.16	30.58	31.16	2,247,550	+0.23(+0.74%)

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.