Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	31.88	32.24	31.43	31.86	3,527,245	-0.23(-0.70%)
Sep 29, 2003	32.12	32.58	31.50	32.09	4,366,914	+0.22(+0.69%)
Sep 26, 2003	32.67	32.70	31.77	31.86	4,475,988	-0.77(-2.34%)
Sep 25, 2003	32.63	33.25	32.24	32.63	10,138,369	-0.32(-0.99%)
Sep 24, 2003	33.12	34.08	32.95	32.95	5,545,523	-0.17(-0.51%)
Sep 23, 2003	32.67	33.34	32.42	33.12	3,579,135	+0.33(+0.99%)
Sep 22, 2003	32.58	33.03	32.51	32.80	3,086,047	-0.58(-1.72%)
Sep 19, 2003	33.12	33.50	32.58	33.38	3,185,264	+0.14(+0.43%)
Sep 18, 2003	32.09	33.43	31.60	33.23	3,785,534	+1.02(+3.15%)
Sep 17, 2003	31.59	32.34	31.30	32.22	2,974,876	+0.60(+1.90%)
Sep 16, 2003	30.73	31.61	30.71	31.61	2,763,436	+1.03(+3.37%)
Sep 15, 2003	30.77	31.39	30.38	30.59	4,076,200	-1.22(-3.84%)
Sep 12, 2003	30.90	31.86	30.68	31.80	2,645,200	+0.68(+2.18%)
Sep 11, 2003	30.57	31.59	30.36	31.12	3,589,900	+0.57(+1.88%)
Sep 10, 2003	31.52	31.57	30.54	30.55	2,965,100	-1.18(-3.73%)
Sep 09, 2003	31.85	32.26	31.45	31.73	2,423,600	-0.24(-0.75%)
Sep 08, 2003	32.10	32.51	31.57	31.98	3,056,300	-0.02(-0.06%)
Sep 05, 2003	31.38	32.55	31.07	32.00	4,478,400	+0.47(+1.49%)
Sep 04, 2003	30.61	31.57	30.16	31.52	2,824,500	+0.92(+3.01%)
Sep 03, 2003	30.30	31.14	29.89	30.61	3,602,200	+0.50(+1.64%)
Sep 02, 2003	30.16	30.46	29.51	30.11	2,641,800	-0.12(-0.38%)
Aug 29, 2003	30.03	30.50	30.00	30.23	2,647,000	+0.09(+0.28%)
Aug 28, 2003	30.45	30.57	29.75	30.14	2,705,900	+0.06(+0.20%)
Aug 27, 2003	29.18	30.12	29.16	30.08	2,221,600	+0.84(+2.87%)
Aug 26, 2003	28.89	29.25	28.38	29.24	2,332,200	+0.26(+0.90%)
Aug 25, 2003	29.65	29.73	28.84	28.98	2,026,400	-0.77(-2.59%)
Aug 22, 2003	29.75	30.47	29.54	29.75	3,454,800	+0.37(+1.26%)
Aug 21, 2003	28.95	29.48	28.18	29.38	4,237,600	+0.65(+2.28%)
Aug 20, 2003	28.20	28.93	28.17	28.73	2,875,300	+0.07(+0.24%)
Aug 19, 2003	28.38	28.93	28.16	28.66	3,507,600	+0.39(+1.38%)
Aug 18, 2003	26.52	28.34	26.50	28.27	3,792,600	+1.87(+7.06%)
Aug 15, 2003	26.46	28.00	26.14	26.40	2,715,500	+0.09(+0.36%)
Aug 14, 2003	25.39	26.49	25.36	26.30	4,052,100	+0.55(+2.14%)
Aug 13, 2003	25.29	26.10	25.29	25.75	2,873,400	+0.61(+2.45%)
Aug 12, 2003	25.10	25.30	24.52	25.14	2,410,700	+0.26(+1.05%)
Aug 11, 2003	24.00	25.14	23.98	24.88	4,315,900	+0.93(+3.88%)
Aug 08, 2003	26.03	26.18	23.52	23.95	8,088,900	-1.96(-7.56%)
Aug 07, 2003	25.91	26.34	25.70	25.91	3,686,600	-0.10(-0.38%)
Aug 06, 2003	27.15	27.38	25.70	26.01	9,180,000	-2.44(-8.58%)
Aug 05, 2003	29.10	29.55	28.36	28.45	4,739,000	-0.66(-2.28%)
Aug 04, 2003	28.12	29.26	27.80	29.11	4,282,100	+0.95(+3.39%)
Aug 01, 2003	28.42	28.48	27.80	28.16	3,179,500	-0.18(-0.65%)
Jul 31, 2003	28.66	29.05	28.27	28.34	4,202,400	-0.05(-0.16%)
Jul 30, 2003	28.27	29.20	28.27	28.39	3,240,800	+0.02(+0.05%)
Jul 29, 2003	27.88	28.90	27.75	28.38	4,580,000	+0.70(+2.55%)
Jul 28, 2003	28.36	28.61	27.57	27.67	3,619,700	-0.55(-1.95%)
Jul 25, 2003	27.13	28.38	27.13	28.22	3,201,500	+0.81(+2.96%)
Jul 24, 2003	27.50	28.38	27.35	27.41	4,945,900	+0.04(+0.13%)
Jul 23, 2003	26.40	27.50	26.12	27.38	4,348,500	+0.90(+3.40%)
Jul 22, 2003	26.25	26.66	25.91	26.48	4,951,400	+0.51(+1.94%)
Jul 21, 2003	27.55	27.55	25.82	25.97	7,680,000	-1.52(-5.53%)
Jul 18, 2003	27.50	27.95	26.23	27.49	8,562,400	+0.23(+0.86%)
Jul 17, 2003	25.11	27.45	25.02	27.25	12,249,900	+2.90(+11.93%)
Jul 16, 2003	24.55	24.95	24.11	24.35	4,450,700	-0.15(-0.61%)
Jul 15, 2003	25.13	25.32	24.14	24.50	2,964,400	-0.37(-1.49%)
Jul 14, 2003	24.55	25.25	24.55	24.87	3,511,400	+0.78(+3.24%)
Jul 11, 2003	23.41	24.10	23.25	24.09	2,850,900	+0.71(+3.04%)
Jul 10, 2003	22.98	23.46	22.61	23.38	3,815,200	+0.15(+0.67%)
Jul 09, 2003	23.33	23.71	22.93	23.23	2,897,400	-0.18(-0.77%)
Jul 08, 2003	22.93	23.61	22.55	23.41	2,961,100	+0.45(+1.96%)
Jul 07, 2003	21.79	23.00	21.75	22.95	4,229,400	+1.36(+6.32%)
Jul 03, 2003	21.12	21.70	20.98	21.59	1,548,000	+0.21(+1.01%)
Jul 02, 2003	20.86	21.46	20.57	21.38	4,328,200	+0.57(+2.72%)

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.