Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	33.80	34.52	33.20	33.20	1,564,231	-0.04(-0.11%)
Sep 29, 2003	32.71	33.89	32.43	33.23	1,420,573	+0.70(+2.14%)
Sep 26, 2003	33.70	33.81	32.41	32.54	1,833,946	-1.72(-5.01%)
Sep 25, 2003	36.41	36.41	34.25	34.25	1,881,757	-1.92(-5.31%)
Sep 24, 2003	36.28	36.60	35.70	36.17	895,339	-0.27(-0.75%)
Sep 23, 2003	35.57	36.45	35.27	36.45	1,261,697	+0.64(+1.80%)
Sep 22, 2003	36.10	36.23	35.66	35.80	1,235,918	+0.54(+1.52%)
Sep 19, 2003	34.74	35.87	34.74	35.27	1,196,397	+0.66(+1.91%)
Sep 18, 2003	35.20	35.20	34.39	34.61	710,116	-0.11(-0.30%)
Sep 17, 2003	34.15	34.82	34.21	34.71	807,100	+0.56(+1.65%)
Sep 16, 2003	33.98	34.16	33.51	34.15	708,639	+0.17(+0.49%)
Sep 15, 2003	34.41	34.51	33.98	33.98	907,036	-0.43(-1.25%)
Sep 12, 2003	35.27	35.66	34.41	34.41	1,230,466	-0.79(-2.25%)
Sep 11, 2003	34.61	35.22	33.74	35.20	1,501,090	+0.85(+2.49%)
Sep 10, 2003	35.20	35.20	34.35	34.35	1,061,029	-0.68(-1.94%)
Sep 09, 2003	35.88	36.01	35.02	35.03	1,766,716	+0.22(+0.63%)
Sep 08, 2003	34.87	34.90	34.35	34.81	655,264	+0.02(+0.05%)
Sep 05, 2003	34.36	35.06	34.14	34.79	1,269,419	+0.85(+2.49%)
Sep 04, 2003	32.84	34.14	32.81	33.95	988,234	+0.90(+2.72%)
Sep 03, 2003	33.25	33.46	32.80	33.05	1,068,638	-0.21(-0.64%)
Sep 02, 2003	33.29	33.77	32.92	33.26	1,115,540	+0.18(+0.53%)
Aug 29, 2003	33.98	34.24	33.08	33.08	964,840	-0.40(-1.18%)
Aug 28, 2003	33.55	33.80	33.40	33.48	642,318	-0.33(-0.99%)
Aug 27, 2003	32.77	33.85	32.77	33.81	1,191,400	+1.72(+5.35%)
Aug 26, 2003	31.52	32.10	31.52	32.10	755,201	+0.41(+1.31%)
Aug 25, 2003	32.18	32.31	31.26	31.68	919,414	-0.46(-1.42%)
Aug 22, 2003	32.40	32.65	32.11	32.14	971,881	-0.39(-1.19%)
Aug 21, 2003	33.85	33.85	32.51	32.53	1,447,033	-1.32(-3.90%)
Aug 20, 2003	33.37	33.85	33.27	33.85	1,362,542	+0.37(+1.10%)
Aug 19, 2003	32.60	33.48	32.32	33.48	1,167,098	+0.91(+2.78%)
Aug 18, 2003	32.36	32.77	32.23	32.57	914,872	-0.27(-0.83%)
Aug 15, 2003	32.77	33.11	32.68	32.84	556,691	-0.01(-0.03%)
Aug 14, 2003	32.54	33.15	32.43	32.85	1,516,421	+0.63(+1.94%)
Aug 13, 2003	31.94	32.48	31.49	32.23	1,321,545	+0.28(+0.88%)
Aug 12, 2003	31.87	32.20	31.63	31.95	1,124,170	-0.47(-1.44%)
Aug 11, 2003	31.66	32.56	30.82	32.41	2,441,855	+1.29(+4.16%)
Aug 08, 2003	29.60	31.12	29.41	31.12	1,985,213	+1.53(+5.18%)
Aug 07, 2003	29.55	29.65	29.07	29.59	745,775	+0.03(+0.09%)
Aug 06, 2003	28.79	29.56	28.64	29.56	1,032,411	+0.77(+2.66%)
Aug 05, 2003	28.53	28.84	28.31	28.79	1,278,163	+0.13(+0.46%)
Aug 04, 2003	28.49	29.19	28.35	28.66	671,731	+0.35(+1.24%)
Aug 01, 2003	28.27	28.87	28.05	28.31	1,275,551	-0.77(-2.66%)
Jul 31, 2003	29.05	29.49	28.77	29.08	615,744	-0.24(-0.81%)
Jul 30, 2003	28.96	29.32	28.85	29.32	492,300	+0.08(+0.27%)
Jul 29, 2003	29.27	29.67	29.15	29.24	842,077	-0.85(-2.81%)
Jul 28, 2003	30.47	30.56	29.55	30.09	821,409	-0.40(-1.30%)
Jul 25, 2003	30.33	30.48	29.67	30.48	973,812	+0.01(+0.03%)
Jul 24, 2003	29.49	30.48	29.34	30.48	1,645,997	+0.77(+2.58%)
Jul 23, 2003	28.46	29.71	28.46	29.71	1,680,748	+1.46(+5.17%)
Jul 22, 2003	28.13	28.30	27.85	28.25	873,421	-0.09(-0.31%)
Jul 21, 2003	27.24	28.61	27.17	28.34	1,244,208	+1.30(+4.82%)
Jul 18, 2003	26.97	27.03	26.77	27.03	951,439	+0.07(+0.26%)
Jul 17, 2003	26.77	27.21	26.64	26.96	579,290	+0.53(+2.00%)
Jul 16, 2003	26.94	27.03	26.32	26.43	1,625,442	-0.66(-2.44%)
Jul 15, 2003	28.88	28.96	27.09	27.09	1,017,647	-1.73(-6.02%)
Jul 14, 2003	28.90	29.18	28.66	28.83	584,514	+0.48(+1.68%)
Jul 11, 2003	28.05	28.44	27.96	28.35	580,766	+0.30(+1.07%)
Jul 10, 2003	27.61	28.40	27.56	28.05	786,658	+0.63(+2.31%)
Jul 09, 2003	27.74	27.91	27.41	27.42	424,048	-0.10(-0.35%)
Jul 08, 2003	27.92	28.20	27.47	27.52	722,040	-0.64(-2.28%)
Jul 07, 2003	28.18	28.27	27.88	28.16	823,907	-0.46(-1.60%)
Jul 03, 2003	29.03	29.14	28.62	28.62	348,528	-0.43(-1.49%)
Jul 02, 2003	29.30	29.58	28.87	29.05	790,519	-0.25(-0.84%)

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.