Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	40.20	40.28	39.82	40.12	830,900	-0.13(-0.32%)
Aug 28, 2003	39.90	40.46	39.79	40.25	1,219,000	+0.67(+1.69%)
Aug 27, 2003	39.32	39.65	39.26	39.58	547,700	+0.31(+0.79%)
Aug 26, 2003	38.70	39.27	38.40	39.27	402,500	+0.52(+1.34%)
Aug 25, 2003	39.10	39.20	38.50	38.75	451,200	-0.31(-0.79%)
Aug 22, 2003	39.15	39.15	38.77	39.06	639,900	+0.07(+0.18%)
Aug 21, 2003	39.00	39.05	38.71	38.99	453,000	+0.15(+0.39%)
Aug 20, 2003	38.94	39.08	38.74	38.84	596,900	-0.08(-0.21%)
Aug 19, 2003	38.60	38.93	38.35	38.92	577,600	+0.42(+1.09%)
Aug 18, 2003	38.05	38.57	38.03	38.50	681,400	+0.32(+0.84%)
Aug 15, 2003	38.15	38.40	37.85	38.18	251,600	+0.03(+0.08%)
Aug 14, 2003	38.12	38.36	37.80	38.15	519,600	+0.04(+0.10%)
Aug 13, 2003	38.10	38.33	38.02	38.11	473,700	+0.01(+0.03%)
Aug 12, 2003	37.40	38.10	37.40	38.10	637,500	+0.70(+1.87%)
Aug 11, 2003	37.44	37.44	37.26	37.40	656,200	+0.04(+0.11%)
Aug 08, 2003	37.23	37.39	37.13	37.36	640,400	+0.18(+0.48%)
Aug 07, 2003	37.55	37.73	36.95	37.18	962,300	-0.50(-1.33%)
Aug 06, 2003	37.30	37.72	37.05	37.68	889,000	+0.38(+1.02%)
Aug 05, 2003	37.70	37.86	37.22	37.30	919,400	-0.77(-2.02%)
Aug 04, 2003	37.80	38.14	37.41	38.07	1,067,600	+0.52(+1.38%)
Aug 01, 2003	37.51	37.90	37.32	37.55	699,000	+0.04(+0.11%)
Jul 31, 2003	37.25	37.99	37.05	37.51	557,800	+0.51(+1.38%)
Jul 30, 2003	37.64	37.99	36.85	37.00	1,209,700	-0.33(-0.88%)
Jul 29, 2003	36.70	37.55	36.55	37.33	1,544,700	+0.68(+1.86%)
Jul 28, 2003	36.37	36.82	36.26	36.65	848,700	+0.25(+0.69%)
Jul 25, 2003	36.40	36.58	35.75	36.40	1,183,500	+0.11(+0.30%)
Jul 24, 2003	36.55	36.70	35.80	36.29	1,439,800	-0.13(-0.36%)
Jul 23, 2003	37.40	37.40	36.30	36.42	1,663,400	-1.00(-2.67%)
Jul 22, 2003	37.15	37.53	36.92	37.42	956,200	+0.29(+0.78%)
Jul 21, 2003	37.75	37.75	37.02	37.13	754,900	-0.27(-0.72%)
Jul 18, 2003	37.30	37.51	37.16	37.40	985,600	-0.49(-1.29%)
Jul 17, 2003	38.00	38.19	37.69	37.89	648,900	-0.25(-0.66%)
Jul 16, 2003	38.36	38.43	37.95	38.14	829,500	-0.42(-1.09%)
Jul 15, 2003	38.95	39.00	38.35	38.56	690,600	-0.17(-0.44%)
Jul 14, 2003	39.00	39.30	38.56	38.73	793,800	-0.02(-0.05%)
Jul 11, 2003	38.35	39.15	38.35	38.75	626,400	+0.51(+1.33%)
Jul 10, 2003	38.75	39.13	37.85	38.24	1,130,800	-0.76(-1.95%)
Jul 09, 2003	39.47	40.00	38.94	39.00	1,169,400	-0.47(-1.19%)
Jul 08, 2003	38.65	39.51	38.32	39.47	697,200	+0.72(+1.86%)
Jul 07, 2003	38.59	39.35	38.48	38.75	706,900	+0.65(+1.71%)
Jul 03, 2003	37.88	38.38	37.45	38.10	366,100	+0.15(+0.40%)
Jul 02, 2003	37.66	38.00	37.42	37.95	832,700	+0.29(+0.77%)
Jul 01, 2003	38.15	38.15	37.25	37.66	1,066,900	-0.49(-1.28%)
Jun 30, 2003	38.00	38.44	37.56	38.15	766,600	+0.20(+0.53%)
Jun 27, 2003	37.80	38.40	37.77	37.95	771,600	+0.10(+0.26%)
Jun 26, 2003	37.50	37.90	37.15	37.85	1,135,100	-0.32(-0.84%)
Jun 25, 2003	37.80	38.56	36.82	38.17	1,495,100	+0.37(+0.98%)
Jun 24, 2003	37.41	37.95	37.10	37.80	903,800	+0.40(+1.07%)
Jun 23, 2003	37.56	37.57	37.20	37.40	734,800	-0.19(-0.51%)
Jun 20, 2003	38.00	38.00	37.38	37.59	942,100	-0.31(-0.82%)
Jun 19, 2003	38.55	38.80	37.65	37.90	744,600	-0.58(-1.51%)
Jun 18, 2003	38.47	38.60	37.99	38.48	371,500	+0.01(+0.03%)
Jun 17, 2003	38.82	38.83	38.26	38.47	538,000	-0.42(-1.08%)
Jun 16, 2003	38.45	39.20	38.15	38.89	664,600	+0.76(+1.99%)
Jun 13, 2003	38.70	38.74	37.70	38.13	658,400	-0.05(-0.13%)
Jun 12, 2003	38.80	38.80	37.80	38.18	676,000	-0.30(-0.78%)
Jun 11, 2003	37.50	38.72	37.45	38.48	1,112,500	+1.08(+2.89%)
Jun 10, 2003	37.30	37.68	37.16	37.40	546,400	+0.74(+2.02%)
Jun 09, 2003	37.29	37.79	36.50	36.66	697,400	-0.59(-1.58%)
Jun 06, 2003	37.74	38.05	37.13	37.25	991,500	-0.26(-0.69%)
Jun 05, 2003	36.20	37.97	35.86	37.51	1,465,900	+1.18(+3.25%)
Jun 04, 2003	36.00	36.71	35.87	36.33	1,703,500	+0.33(+0.92%)
Jun 03, 2003	36.00	36.10	35.55	36.00	1,098,100	-0.03(-0.08%)

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.