Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.60	24.73	24.46	24.50	12,700	-0.12(-0.49%)
Aug 28, 2003	24.82	24.83	24.60	24.62	17,200	-0.48(-1.91%)
Aug 27, 2003	25.00	25.11	24.95	25.10	5,100	+0.06(+0.24%)
Aug 26, 2003	24.70	25.12	24.60	25.04	27,500	-0.33(-1.30%)
Aug 25, 2003	25.25	25.42	25.24	25.37	6,300	+0.02(+0.08%)
Aug 22, 2003	25.35	25.40	25.16	25.35	19,900	-0.18(-0.71%)
Aug 21, 2003	25.45	25.64	25.40	25.53	9,600	+0.65(+2.61%)
Aug 20, 2003	24.75	24.90	24.65	24.88	2,400	+0.33(+1.34%)
Aug 19, 2003	24.45	24.64	24.44	24.55	3,800	+0.44(+1.82%)
Aug 18, 2003	24.10	24.23	24.05	24.11	23,900	-0.11(-0.45%)
Aug 15, 2003	24.00	24.22	24.00	24.22	3,200	+0.31(+1.30%)
Aug 14, 2003	23.90	23.95	23.90	23.91	2,100	-0.12(-0.50%)
Aug 13, 2003	24.07	24.08	23.96	24.03	2,900	-0.04(-0.17%)
Aug 12, 2003	24.10	24.19	24.05	24.07	21,100	-0.33(-1.35%)
Aug 11, 2003	24.14	24.40	24.12	24.40	11,500	+0.36(+1.50%)
Aug 08, 2003	23.90	24.09	23.90	24.04	10,100	+0.21(+0.88%)
Aug 07, 2003	23.60	23.85	23.60	23.83	8,000	+0.48(+2.06%)
Aug 06, 2003	23.23	23.55	23.23	23.35	42,500	+0.30(+1.30%)
Aug 05, 2003	22.93	23.15	22.89	23.05	5,500	+0.10(+0.44%)
Aug 04, 2003	22.95	23.00	22.87	22.95	9,000	-0.17(-0.74%)
Aug 01, 2003	22.95	23.14	22.94	23.12	17,000	+0.52(+2.30%)
Jul 31, 2003	22.55	22.64	22.48	22.60	15,200	-0.11(-0.48%)
Jul 30, 2003	22.65	22.74	22.50	22.71	20,900	+0.11(+0.49%)
Jul 29, 2003	22.65	22.67	22.41	22.60	28,000	+0.26(+1.16%)
Jul 28, 2003	22.33	22.34	22.20	22.34	8,400	+0.09(+0.40%)
Jul 25, 2003	22.30	22.30	22.20	22.25	9,000	-0.19(-0.85%)
Jul 24, 2003	22.45	22.59	22.40	22.44	40,500	-0.07(-0.31%)
Jul 23, 2003	22.54	22.56	22.30	22.51	11,100	-0.19(-0.84%)
Jul 22, 2003	22.40	22.70	22.36	22.70	13,500	+0.17(+0.75%)
Jul 21, 2003	22.23	22.53	22.23	22.53	5,700	+0.25(+1.12%)
Jul 18, 2003	22.39	22.50	22.20	22.28	9,200	+0.08(+0.36%)
Jul 17, 2003	21.80	22.20	21.74	22.20	19,100	-0.15(-0.67%)
Jul 16, 2003	22.25	22.35	22.06	22.35	20,600	-0.10(-0.45%)
Jul 15, 2003	22.40	22.64	22.38	22.45	16,900	-0.50(-2.18%)
Jul 14, 2003	22.85	23.03	22.84	22.95	28,300	-0.05(-0.22%)
Jul 11, 2003	22.90	23.00	22.70	23.00	11,300	+0.51(+2.27%)
Jul 10, 2003	22.31	22.51	22.31	22.49	11,300	-0.32(-1.40%)
Jul 09, 2003	22.46	22.90	22.30	22.81	16,200	+0.24(+1.06%)
Jul 08, 2003	22.49	22.57	22.35	22.57	22,200	-0.42(-1.83%)
Jul 07, 2003	22.95	23.02	22.79	22.99	24,000	-0.46(-1.96%)
Jul 03, 2003	23.35	23.45	23.21	23.45	4,200	+0.00(+0.00%)
Jul 02, 2003	23.11	23.45	23.11	23.45	9,400	+0.80(+3.53%)
Jul 01, 2003	22.45	22.65	22.30	22.65	12,900	-0.04(-0.18%)
Jun 30, 2003	22.70	22.71	22.40	22.69	7,800	+0.00(+0.00%)
Jun 27, 2003	22.60	22.80	22.60	22.69	9,600	+0.20(+0.89%)
Jun 26, 2003	22.70	22.70	22.45	22.49	10,800	-0.29(-1.27%)
Jun 25, 2003	22.88	22.90	22.70	22.78	8,200	-0.44(-1.89%)
Jun 24, 2003	23.35	23.52	23.14	23.22	13,400	-0.01(-0.04%)
Jun 23, 2003	23.65	23.70	23.20	23.23	7,600	-1.02(-4.21%)
Jun 20, 2003	24.30	24.52	24.20	24.25	19,900	+0.24(+1.00%)
Jun 19, 2003	24.05	24.15	24.01	24.01	21,300	+0.36(+1.52%)
Jun 18, 2003	23.98	23.98	23.65	23.65	9,700	-0.77(-3.15%)
Jun 17, 2003	24.30	24.43	24.25	24.42	5,600	-0.33(-1.33%)
Jun 16, 2003	24.33	24.75	24.33	24.75	10,400	+0.40(+1.64%)
Jun 13, 2003	24.20	24.39	24.20	24.35	33,000	+0.19(+0.79%)
Jun 12, 2003	24.00	24.16	24.00	24.16	49,200	+0.21(+0.88%)
Jun 11, 2003	23.60	24.00	23.60	23.95	13,200	-0.12(-0.50%)
Jun 10, 2003	24.15	24.24	24.00	24.07	7,000	-0.08(-0.33%)
Jun 09, 2003	24.10	24.34	24.10	24.15	8,300	-0.80(-3.21%)
Jun 06, 2003	24.75	25.10	24.70	24.95	7,100	+0.96(+4.00%)
Jun 05, 2003	23.90	24.05	23.90	23.99	4,200	-0.36(-1.48%)
Jun 04, 2003	23.81	24.35	23.81	24.35	4,500	+0.72(+3.05%)
Jun 03, 2003	23.63	23.63	23.55	23.63	4,900	-0.05(-0.21%)

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.