Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.80	25.96	25.50	25.51	64,900	-0.09(-0.35%)
Sep 29, 2003	25.50	25.90	25.25	25.60	51,000	-0.16(-0.62%)
Sep 26, 2003	26.26	26.38	25.65	25.76	125,500	-0.52(-1.98%)
Sep 25, 2003	26.35	26.43	26.18	26.28	161,900	+0.19(+0.73%)
Sep 24, 2003	26.55	26.59	26.20	26.09	288,200	-0.04(-0.15%)
Sep 23, 2003	25.89	26.14	25.57	26.13	114,800	+1.01(+4.02%)
Sep 22, 2003	25.30	25.30	25.00	25.12	41,500	+0.12(+0.48%)
Sep 19, 2003	25.45	25.45	25.00	25.00	100,200	-0.97(-3.74%)
Sep 18, 2003	25.15	25.99	24.70	25.97	172,700	+0.57(+2.24%)
Sep 17, 2003	25.94	25.94	25.44	25.40	95,200	-0.55(-2.12%)
Sep 16, 2003	26.74	25.98	25.50	25.95	178,500	-0.79(-2.95%)
Sep 15, 2003	26.88	26.90	26.62	26.74	71,600	-0.40(-1.47%)
Sep 12, 2003	26.30	27.14	26.00	27.14	859,800	+0.89(+3.39%)
Sep 11, 2003	26.17	26.90	26.17	26.25	250,500	-0.92(-3.39%)
Sep 10, 2003	27.42	27.59	27.07	27.17	137,000	-1.58(-5.50%)
Sep 09, 2003	29.00	29.00	28.68	28.75	25,600	-0.15(-0.52%)
Sep 08, 2003	28.85	29.27	28.85	28.90	121,000	-0.52(-1.77%)
Sep 05, 2003	29.60	29.65	29.10	29.42	31,300	-0.58(-1.93%)
Sep 04, 2003	29.85	30.02	29.70	30.00	64,600	+0.40(+1.35%)
Sep 03, 2003	29.40	29.81	29.35	29.60	148,600	+0.81(+2.81%)
Sep 02, 2003	28.44	28.83	28.44	28.79	223,900	+1.75(+6.47%)
Aug 29, 2003	27.35	27.37	26.82	27.04	89,900	-0.22(-0.81%)
Aug 28, 2003	27.26	27.35	27.13	27.26	92,900	+0.11(+0.41%)
Aug 27, 2003	27.15	27.18	26.91	27.15	32,500	+0.45(+1.69%)
Aug 26, 2003	26.93	26.93	26.50	26.70	34,800	-0.48(-1.77%)
Aug 25, 2003	27.40	27.40	27.03	27.18	54,100	-0.61(-2.20%)
Aug 22, 2003	27.75	28.09	27.70	27.79	25,900	+0.14(+0.51%)
Aug 21, 2003	27.32	27.87	27.32	27.65	112,000	+0.33(+1.21%)
Aug 20, 2003	26.82	27.33	26.82	27.32	50,100	+0.50(+1.86%)
Aug 19, 2003	26.70	27.00	26.62	26.82	111,000	-0.98(-3.53%)
Aug 18, 2003	27.76	27.84	27.62	27.80	108,700	+0.29(+1.05%)
Aug 15, 2003	27.45	27.57	27.40	27.51	8,500	+0.13(+0.47%)
Aug 14, 2003	27.01	27.58	27.01	27.38	46,300	+0.37(+1.37%)
Aug 13, 2003	26.87	27.08	26.77	27.01	124,700	+0.06(+0.22%)
Aug 12, 2003	26.61	27.00	26.61	26.95	116,700	+0.51(+1.93%)
Aug 11, 2003	26.40	26.58	26.27	26.44	97,400	+0.60(+2.32%)
Aug 08, 2003	25.92	25.97	25.80	25.84	25,300	+0.02(+0.08%)
Aug 07, 2003	26.20	26.20	25.61	25.82	34,000	-0.33(-1.26%)
Aug 06, 2003	26.10	26.33	25.90	26.15	105,900	-0.69(-2.57%)
Aug 05, 2003	27.29	27.29	26.75	26.84	62,800	-0.71(-2.58%)
Aug 04, 2003	27.30	27.58	27.08	27.55	114,300	+0.98(+3.69%)
Aug 01, 2003	27.15	27.15	26.45	26.57	63,100	-0.49(-1.81%)
Jul 31, 2003	26.93	27.33	26.93	27.06	83,900	+0.24(+0.89%)
Jul 30, 2003	27.05	27.18	26.67	26.82	24,700	-0.48(-1.76%)
Jul 29, 2003	27.48	27.48	27.03	27.30	62,900	+0.27(+1.00%)
Jul 28, 2003	27.00	27.24	26.91	27.03	136,600	+1.13(+4.36%)
Jul 25, 2003	25.54	25.90	25.42	25.90	36,700	+0.24(+0.94%)
Jul 24, 2003	25.60	26.23	25.51	25.66	52,900	-0.19(-0.74%)
Jul 23, 2003	25.65	25.99	25.63	25.85	148,000	-0.76(-2.86%)
Jul 22, 2003	26.90	26.95	26.37	26.61	99,600	-1.10(-3.97%)
Jul 21, 2003	28.00	28.00	27.60	27.71	179,800	+0.70(+2.59%)
Jul 18, 2003	27.00	27.09	26.78	27.01	143,900	+0.94(+3.61%)
Jul 17, 2003	26.40	26.40	26.04	26.07	195,700	+0.21(+0.81%)
Jul 16, 2003	26.00	26.00	25.67	25.86	196,400	+0.53(+2.09%)
Jul 15, 2003	25.82	25.90	25.10	25.33	88,700	-0.52(-2.01%)
Jul 14, 2003	25.64	25.95	25.39	25.85	171,800	+0.46(+1.81%)
Jul 11, 2003	24.82	25.48	24.82	25.39	237,100	+0.39(+1.56%)
Jul 10, 2003	25.58	25.58	24.90	25.00	234,700	-0.95(-3.66%)
Jul 09, 2003	26.20	26.50	25.80	25.95	165,600	+0.85(+3.39%)
Jul 08, 2003	24.50	25.12	24.50	25.10	222,100	+1.49(+6.31%)
Jul 07, 2003	23.40	23.80	22.58	23.61	270,100	+0.98(+4.33%)
Jul 03, 2003	22.83	22.83	22.60	22.63	63,200	-0.53(-2.29%)
Jul 02, 2003	22.89	23.16	22.75	23.16	94,000	+0.27(+1.18%)

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.