Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	34.47	34.59	33.77	34.49	957,600	+0.02(+0.07%)
Aug 28, 2003	33.65	34.52	33.55	34.47	1,926,700	+0.80(+2.38%)
Aug 27, 2003	33.30	33.77	33.30	33.66	998,900	+0.31(+0.93%)
Aug 26, 2003	33.49	33.59	33.03	33.35	1,184,000	-0.02(-0.04%)
Aug 25, 2003	33.27	33.50	33.24	33.37	1,001,700	+0.14(+0.44%)
Aug 22, 2003	33.84	33.88	33.12	33.23	971,500	-0.33(-0.98%)
Aug 21, 2003	33.34	33.56	33.13	33.55	1,000,200	+0.51(+1.54%)
Aug 20, 2003	33.12	33.25	32.95	33.05	1,565,800	-0.18(-0.56%)
Aug 19, 2003	33.47	33.50	33.10	33.23	1,439,400	-0.24(-0.72%)
Aug 18, 2003	33.24	33.51	33.12	33.47	1,048,300	+0.38(+1.13%)
Aug 15, 2003	32.99	33.13	32.78	33.09	534,300	+0.31(+0.95%)
Aug 14, 2003	33.50	33.60	32.37	32.78	2,332,400	-0.54(-1.61%)
Aug 13, 2003	33.25	33.60	32.99	33.32	1,484,100	+0.34(+1.05%)
Aug 12, 2003	32.84	33.05	32.35	32.98	1,249,900	+0.40(+1.21%)
Aug 11, 2003	32.28	32.80	32.28	32.58	1,346,700	+0.30(+0.91%)
Aug 08, 2003	32.70	32.73	32.10	32.28	1,806,600	-0.29(-0.89%)
Aug 07, 2003	31.45	32.59	31.43	32.58	2,008,000	+1.13(+3.58%)
Aug 06, 2003	30.80	31.52	30.68	31.45	1,843,100	+0.86(+2.81%)
Aug 05, 2003	30.59	31.10	30.50	30.59	1,800,100	-0.04(-0.11%)
Aug 04, 2003	30.88	30.88	30.41	30.62	1,886,500	-0.48(-1.54%)
Aug 01, 2003	30.98	31.11	30.61	31.11	1,160,400	+0.12(+0.40%)
Jul 31, 2003	30.88	31.38	30.80	30.98	1,905,200	+0.32(+1.04%)
Jul 30, 2003	30.88	30.99	30.58	30.66	1,662,600	-0.17(-0.55%)
Jul 29, 2003	31.48	31.77	30.83	30.83	1,982,000	-0.68(-2.14%)
Jul 28, 2003	31.45	31.66	31.25	31.50	1,404,600	-0.10(-0.30%)
Jul 25, 2003	31.35	31.64	31.02	31.60	1,016,200	+0.44(+1.41%)
Jul 24, 2003	31.75	32.11	31.16	31.16	1,832,900	-0.20(-0.62%)
Jul 23, 2003	31.92	32.00	31.30	31.36	1,726,900	-0.32(-1.03%)
Jul 22, 2003	32.24	32.32	31.54	31.68	1,313,400	-0.56(-1.75%)
Jul 21, 2003	32.37	32.59	32.10	32.24	1,441,100	-0.02(-0.05%)
Jul 18, 2003	31.64	32.40	31.45	32.26	1,475,600	+0.87(+2.79%)
Jul 17, 2003	31.11	31.62	31.05	31.39	1,416,200	+0.27(+0.87%)
Jul 16, 2003	31.40	31.61	30.94	31.11	2,242,000	-0.28(-0.89%)
Jul 15, 2003	31.95	31.97	31.38	31.39	1,482,800	-0.34(-1.09%)
Jul 14, 2003	32.31	32.48	31.70	31.74	1,830,700	-0.57(-1.78%)
Jul 11, 2003	32.12	32.38	31.85	32.31	1,739,200	+0.23(+0.73%)
Jul 10, 2003	32.52	32.62	31.66	32.08	2,634,000	-0.44(-1.34%)
Jul 09, 2003	31.82	32.73	31.82	32.52	1,734,700	+0.78(+2.46%)
Jul 08, 2003	32.26	32.26	31.55	31.73	2,300,400	-0.52(-1.63%)
Jul 07, 2003	31.75	32.72	31.75	32.26	2,397,500	-0.12(-0.36%)
Jul 03, 2003	31.70	32.42	31.62	32.38	1,269,700	+0.66(+2.06%)
Jul 02, 2003	31.99	32.11	31.50	31.72	1,501,200	-0.27(-0.84%)
Jul 01, 2003	32.53	32.53	31.64	31.99	1,532,700	-0.54(-1.66%)
Jun 30, 2003	32.68	32.88	32.45	32.53	1,410,100	+0.04(+0.12%)
Jun 27, 2003	32.45	32.70	32.20	32.49	956,100	+0.04(+0.11%)
Jun 26, 2003	32.92	33.63	32.36	32.45	1,839,500	-0.52(-1.56%)
Jun 25, 2003	32.49	33.39	32.49	32.97	1,806,200	+0.50(+1.54%)
Jun 24, 2003	32.33	32.77	32.26	32.47	1,107,000	+0.08(+0.25%)
Jun 23, 2003	32.28	32.55	31.93	32.39	1,394,300	+0.34(+1.05%)
Jun 20, 2003	32.32	32.38	31.88	32.05	1,456,700	-0.07(-0.22%)
Jun 19, 2003	31.73	32.43	31.14	32.12	2,025,800	+0.40(+1.26%)
Jun 18, 2003	31.56	31.86	31.25	31.73	1,823,800	+0.19(+0.60%)
Jun 17, 2003	32.08	32.41	31.50	31.54	2,044,500	-0.57(-1.76%)
Jun 16, 2003	32.52	32.55	31.88	32.10	1,854,200	-0.42(-1.31%)
Jun 13, 2003	33.03	33.03	32.12	32.52	1,913,000	-0.50(-1.51%)
Jun 12, 2003	34.08	34.59	32.77	33.02	2,738,500	-1.05(-3.08%)
Jun 11, 2003	33.34	34.12	33.02	34.08	2,053,300	+1.05(+3.18%)
Jun 10, 2003	32.90	33.25	32.78	33.02	1,752,000	+0.40(+1.23%)
Jun 09, 2003	32.75	32.88	32.58	32.62	1,225,300	-0.22(-0.65%)
Jun 06, 2003	32.90	33.41	32.70	32.84	2,080,200	-0.25(-0.76%)
Jun 05, 2003	33.33	33.33	32.66	33.09	2,015,400	-0.30(-0.90%)
Jun 04, 2003	33.75	34.07	33.22	33.39	2,252,900	-0.18(-0.54%)
Jun 03, 2003	33.27	33.80	32.80	33.57	1,346,200	+0.13(+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.