Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	31.40	31.61	30.73	30.85	653,679	-0.59(-1.88%)
Sep 29, 2003	31.53	31.92	31.07	31.44	639,083	-0.28(-0.88%)
Sep 26, 2003	32.72	32.79	31.51	31.72	426,069	-1.01(-3.09%)
Sep 25, 2003	33.71	34.00	32.65	32.73	444,007	-0.93(-2.76%)
Sep 24, 2003	34.58	34.77	33.45	33.66	468,108	-0.92(-2.66%)
Sep 23, 2003	34.19	34.71	33.93	34.58	241,270	+0.41(+1.20%)
Sep 22, 2003	34.62	34.76	33.91	34.17	503,049	-0.78(-2.23%)
Sep 19, 2003	33.92	35.33	33.56	34.95	883,195	+0.93(+2.73%)
Sep 18, 2003	33.71	34.11	33.45	34.02	399,386	+0.23(+0.68%)
Sep 17, 2003	33.37	33.90	33.37	33.79	374,481	+0.34(+1.02%)
Sep 16, 2003	32.84	33.74	32.84	33.45	360,288	+0.65(+1.98%)
Sep 15, 2003	32.50	33.34	32.50	32.80	345,800	+0.25(+0.77%)
Sep 12, 2003	32.00	32.67	31.73	32.55	417,000	+0.48(+1.50%)
Sep 11, 2003	32.98	33.17	32.05	32.07	778,600	-0.78(-2.37%)
Sep 10, 2003	33.15	33.59	32.77	32.85	636,200	-0.66(-1.97%)
Sep 09, 2003	34.25	34.25	33.22	33.51	542,400	-0.67(-1.96%)
Sep 08, 2003	33.55	34.47	33.44	34.18	1,123,900	+0.18(+0.53%)
Sep 05, 2003	33.78	34.40	33.61	34.00	566,800	+0.18(+0.53%)
Sep 04, 2003	34.11	34.12	33.48	33.82	466,500	-0.15(-0.44%)
Sep 03, 2003	33.85	34.36	33.76	33.97	726,400	+0.12(+0.35%)
Sep 02, 2003	33.48	34.00	33.15	33.85	634,700	+0.49(+1.47%)
Aug 29, 2003	32.70	34.00	32.70	33.36	743,200	+0.63(+1.92%)
Aug 28, 2003	33.35	33.37	31.55	32.73	2,229,600	-0.57(-1.71%)
Aug 27, 2003	32.51	33.50	31.48	33.30	2,298,600	+0.78(+2.40%)
Aug 26, 2003	33.57	33.67	31.87	32.52	1,409,900	-1.02(-3.04%)
Aug 25, 2003	33.38	33.68	33.27	33.54	795,800	+0.15(+0.45%)
Aug 22, 2003	33.58	34.50	33.30	33.39	770,800	+0.19(+0.57%)
Aug 21, 2003	32.40	33.30	32.25	33.20	631,600	+0.90(+2.79%)
Aug 20, 2003	32.24	32.35	31.75	32.30	544,600	-0.37(-1.13%)
Aug 19, 2003	32.05	32.90	32.00	32.67	258,800	+0.76(+2.38%)
Aug 18, 2003	31.40	32.02	31.31	31.91	248,900	+0.52(+1.66%)
Aug 15, 2003	31.19	31.72	31.00	31.39	198,900	+0.30(+0.96%)
Aug 14, 2003	30.92	31.20	30.76	31.09	166,200	+0.09(+0.29%)
Aug 13, 2003	30.16	31.20	30.09	31.00	346,800	+0.80(+2.65%)
Aug 12, 2003	29.88	30.41	29.82	30.20	448,400	+0.31(+1.04%)
Aug 11, 2003	29.91	30.16	29.67	29.89	426,300	-0.01(-0.03%)
Aug 08, 2003	29.60	30.11	29.54	29.90	397,700	+0.22(+0.74%)
Aug 07, 2003	29.86	29.96	29.30	29.68	506,700	-0.21(-0.70%)
Aug 06, 2003	30.61	30.63	29.70	29.89	931,900	-0.75(-2.45%)
Aug 05, 2003	30.95	31.00	30.50	30.64	898,800	-0.24(-0.78%)
Aug 04, 2003	31.37	31.40	30.62	30.88	654,800	-0.49(-1.56%)
Aug 01, 2003	31.30	31.45	31.20	31.37	576,552	+0.05(+0.16%)
Jul 31, 2003	31.10	31.69	30.95	31.32	507,400	+0.52(+1.69%)
Jul 30, 2003	30.03	30.92	30.03	30.80	546,900	+0.01(+0.03%)
Jul 29, 2003	30.69	30.91	30.15	30.79	805,800	+0.00(+0.00%)
Jul 28, 2003	30.37	31.00	30.27	30.79	731,400	+0.55(+1.82%)
Jul 25, 2003	29.71	30.43	29.64	30.24	739,400	+0.48(+1.61%)
Jul 24, 2003	29.90	30.11	29.50	29.76	630,600	+0.12(+0.40%)
Jul 23, 2003	29.84	29.85	29.06	29.64	624,000	-0.20(-0.67%)
Jul 22, 2003	29.30	29.99	29.08	29.84	739,500	+0.85(+2.93%)
Jul 21, 2003	29.35	29.43	28.53	28.99	672,000	-0.29(-0.99%)
Jul 18, 2003	29.65	29.74	29.10	29.28	577,100	-0.43(-1.45%)
Jul 17, 2003	30.84	30.97	29.45	29.71	964,800	-1.47(-4.71%)
Jul 16, 2003	31.45	31.94	30.81	31.18	712,000	-0.42(-1.33%)
Jul 15, 2003	32.43	32.68	31.09	31.60	1,579,500	+0.99(+3.23%)
Jul 14, 2003	30.75	31.13	30.20	30.61	763,300	-0.42(-1.35%)
Jul 11, 2003	29.88	31.65	29.77	31.03	2,282,189	+1.88(+6.45%)
Jul 10, 2003	29.30	29.71	28.89	29.15	853,200	-0.39(-1.32%)
Jul 09, 2003	29.07	29.84	29.05	29.54	858,900	+0.38(+1.30%)
Jul 08, 2003	28.58	29.53	28.24	29.16	1,159,300	+0.76(+2.68%)
Jul 07, 2003	27.34	28.55	27.21	28.40	902,600	+1.55(+5.77%)
Jul 03, 2003	26.84	27.37	26.75	26.85	299,200	-0.37(-1.36%)
Jul 02, 2003	26.67	27.23	26.54	27.22	759,000	+0.68(+2.56%)

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.