Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.45	20.55	20.34	20.54	813,869	+0.09(+0.46%)
Aug 28, 2003	20.55	20.56	20.36	20.45	1,409,308	-0.09(-0.43%)
Aug 27, 2003	20.68	20.73	20.53	20.54	1,079,449	-0.22(-1.05%)
Aug 26, 2003	20.60	20.77	20.56	20.75	1,031,337	+0.07(+0.33%)
Aug 25, 2003	20.50	20.71	20.47	20.69	814,446	+0.14(+0.68%)
Aug 22, 2003	20.76	20.78	20.53	20.55	1,979,151	-0.09(-0.43%)
Aug 21, 2003	20.78	20.83	20.63	20.63	2,242,614	-0.06(-0.30%)
Aug 20, 2003	20.58	20.75	20.58	20.70	2,528,594	+0.02(+0.08%)
Aug 19, 2003	20.65	20.71	20.55	20.68	1,288,257	+0.16(+0.78%)
Aug 18, 2003	20.43	20.65	20.40	20.52	2,258,588	+0.09(+0.46%)
Aug 15, 2003	20.58	20.65	20.30	20.43	1,983,962	-0.10(-0.48%)
Aug 14, 2003	20.65	20.65	20.42	20.52	1,345,992	-0.09(-0.43%)
Aug 13, 2003	20.84	20.86	20.54	20.61	1,565,384	-0.18(-0.87%)
Aug 12, 2003	20.75	20.81	20.61	20.80	1,466,658	+0.04(+0.20%)
Aug 11, 2003	20.88	20.95	20.53	20.75	1,634,089	-0.38(-1.82%)
Aug 08, 2003	20.89	21.14	20.85	21.14	6,208,230	+0.29(+1.40%)
Aug 07, 2003	20.59	20.86	20.47	20.85	2,257,625	+0.32(+1.57%)
Aug 06, 2003	20.29	20.57	20.03	20.52	2,751,643	+0.21(+1.05%)
Aug 05, 2003	20.47	20.47	20.27	20.31	2,051,704	-0.16(-0.79%)
Aug 04, 2003	20.40	20.50	20.14	20.47	2,614,619	+0.07(+0.36%)
Aug 01, 2003	20.63	20.63	20.39	20.40	1,279,019	-0.23(-1.13%)
Jul 31, 2003	20.74	20.78	20.57	20.63	1,648,138	-0.10(-0.48%)
Jul 30, 2003	20.89	20.91	20.69	20.73	1,482,439	+0.00(+0.00%)
Jul 29, 2003	20.84	20.98	20.68	20.73	1,284,600	+0.00(+0.00%)
Jul 28, 2003	20.98	21.00	20.73	20.73	1,392,180	-0.28(-1.34%)
Jul 25, 2003	21.06	21.10	20.89	21.01	1,040,382	-0.02(-0.07%)
Jul 24, 2003	21.02	21.21	20.88	21.03	1,502,068	+0.01(+0.05%)
Jul 23, 2003	21.15	21.20	20.93	21.02	1,361,388	-0.12(-0.57%)
Jul 22, 2003	20.89	21.19	20.72	21.14	2,189,691	+0.25(+1.19%)
Jul 21, 2003	21.17	21.18	20.77	20.89	1,224,171	-0.30(-1.40%)
Jul 18, 2003	20.94	21.24	20.84	21.18	1,717,804	+0.43(+2.05%)
Jul 17, 2003	20.85	20.93	20.54	20.76	2,181,223	-0.22(-1.04%)
Jul 16, 2003	21.18	21.18	20.79	20.98	1,785,162	-0.15(-0.69%)
Jul 15, 2003	21.30	21.41	21.05	21.12	1,882,541	-0.19(-0.90%)
Jul 14, 2003	21.46	21.55	21.25	21.31	2,031,305	+0.04(+0.17%)
Jul 11, 2003	21.19	21.28	21.05	21.28	3,054,752	+0.16(+0.74%)
Jul 10, 2003	21.51	21.51	21.11	21.12	2,633,672	-0.47(-2.17%)
Jul 09, 2003	21.80	21.87	21.54	21.59	2,055,746	-0.18(-0.84%)
Jul 08, 2003	22.16	22.20	21.73	21.77	2,983,738	-0.55(-2.44%)
Jul 07, 2003	22.45	22.58	22.29	22.32	1,389,101	-0.18(-0.81%)
Jul 03, 2003	22.60	22.64	22.45	22.50	1,045,770	-0.11(-0.48%)
Jul 02, 2003	22.71	22.75	22.50	22.61	2,133,688	+0.05(+0.23%)
Jul 01, 2003	22.49	22.58	22.18	22.56	2,098,662	+0.07(+0.30%)
Jun 30, 2003	22.34	22.57	22.33	22.49	1,139,686	+0.06(+0.28%)
Jun 27, 2003	22.71	22.72	22.42	22.43	1,144,112	-0.24(-1.08%)
Jun 26, 2003	22.72	22.77	22.56	22.67	1,292,298	+0.08(+0.37%)
Jun 25, 2003	22.71	22.94	22.56	22.59	1,888,122	+0.03(+0.11%)
Jun 24, 2003	22.71	22.72	22.50	22.56	1,232,254	-0.02(-0.07%)
Jun 23, 2003	22.45	22.72	22.36	22.58	1,614,844	-0.07(-0.32%)
Jun 20, 2003	22.87	22.97	22.57	22.65	3,800,109	-0.10(-0.46%)
Jun 19, 2003	22.71	22.86	22.49	22.75	2,149,661	+0.19(+0.85%)
Jun 18, 2003	22.06	22.56	22.06	22.56	1,857,330	+0.35(+1.59%)
Jun 17, 2003	22.81	22.81	22.20	22.21	2,237,418	-0.25(-1.11%)
Jun 16, 2003	22.24	22.46	22.19	22.46	2,119,832	+0.46(+2.08%)
Jun 13, 2003	22.45	22.50	21.95	22.00	1,774,962	-0.43(-1.92%)
Jun 12, 2003	22.08	22.50	21.90	22.43	1,893,703	+0.45(+2.03%)
Jun 11, 2003	21.94	22.03	21.81	21.98	1,890,624	+0.03(+0.12%)
Jun 10, 2003	22.15	22.24	21.95	21.96	1,646,983	-0.19(-0.84%)
Jun 09, 2003	22.14	22.20	22.04	22.15	1,651,794	-0.05(-0.23%)
Jun 06, 2003	22.37	22.44	22.05	22.20	1,920,646	-0.04(-0.19%)
Jun 05, 2003	22.66	22.66	22.24	22.24	2,181,223	-0.42(-1.83%)
Jun 04, 2003	22.45	22.73	22.36	22.66	1,383,327	+0.16(+0.72%)
Jun 03, 2003	22.40	22.58	22.18	22.49	2,304,583	+0.14(+0.63%)

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.