Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.41	24.30	23.91	23.99	2,236,103	-0.43(-1.74%)
Sep 29, 2003	24.53	24.48	23.99	24.41	2,104,135	-0.12(-0.48%)
Sep 26, 2003	24.90	24.71	24.41	24.53	1,588,179	-0.36(-1.46%)
Sep 25, 2003	25.12	25.25	24.89	24.90	2,296,953	+0.14(+0.57%)
Sep 24, 2003	25.62	25.62	24.65	24.75	2,544,282	-1.04(-4.04%)
Sep 23, 2003	26.19	26.11	25.72	25.79	2,181,718	-0.39(-1.51%)
Sep 22, 2003	26.40	26.40	26.05	26.19	1,696,441	-0.49(-1.83%)
Sep 19, 2003	26.82	26.82	26.44	26.68	2,421,822	-0.14(-0.53%)
Sep 18, 2003	26.41	26.96	26.32	26.82	2,410,919	+0.41(+1.55%)
Sep 17, 2003	25.91	26.60	26.28	26.41	2,219,623	+0.50(+1.95%)
Sep 16, 2003	25.20	25.98	25.51	25.91	1,486,002	+0.71(+2.82%)
Sep 15, 2003	25.57	25.61	25.19	25.20	1,679,708	-0.13(-0.50%)
Sep 12, 2003	25.06	25.57	24.89	25.32	5,508,554	-0.57(-2.19%)
Sep 11, 2003	26.00	26.10	25.69	25.89	2,044,680	+0.45(+1.77%)
Sep 10, 2003	25.91	25.96	25.44	25.44	2,138,997	-0.74(-2.83%)
Sep 09, 2003	26.68	26.80	26.11	26.18	3,578,348	-0.76(-2.81%)
Sep 08, 2003	26.61	27.18	26.56	26.94	2,584,722	+0.11(+0.41%)
Sep 05, 2003	26.71	27.14	26.67	26.83	2,857,278	-0.39(-1.42%)
Sep 04, 2003	26.87	27.37	26.54	27.21	3,784,730	+0.35(+1.29%)
Sep 03, 2003	25.70	27.45	25.59	26.87	8,975,472	+2.34(+9.52%)
Sep 02, 2003	24.29	24.57	24.12	24.53	2,348,168	+0.91(+3.87%)
Aug 29, 2003	23.55	23.84	23.48	23.62	2,238,131	+0.65(+2.85%)
Aug 28, 2003	22.75	22.99	22.68	22.96	2,122,010	+0.68(+3.04%)
Aug 27, 2003	22.14	22.43	22.14	22.28	1,698,596	+0.14(+0.64%)
Aug 26, 2003	22.29	22.36	21.93	22.14	1,823,465	-0.18(-0.81%)
Aug 25, 2003	22.52	22.56	22.30	22.32	736,916	-0.28(-1.22%)
Aug 22, 2003	23.37	23.40	22.58	22.60	2,216,200	-0.24(-1.04%)
Aug 21, 2003	22.74	22.95	22.51	22.84	1,031,150	+0.46(+2.04%)
Aug 20, 2003	22.39	22.60	22.24	22.38	1,120,143	-0.36(-1.56%)
Aug 19, 2003	22.57	22.78	22.28	22.73	2,007,916	+0.65(+2.97%)
Aug 18, 2003	21.61	22.11	21.50	22.08	1,232,081	+0.34(+1.56%)
Aug 15, 2003	21.93	21.96	21.62	21.74	1,214,080	-0.13(-0.58%)
Aug 14, 2003	21.93	22.09	21.81	21.87	3,871,948	-0.39(-1.74%)
Aug 13, 2003	22.54	22.56	22.23	22.25	2,068,005	+0.16(+0.71%)
Aug 12, 2003	21.98	22.11	21.79	22.10	2,348,675	+0.15(+0.68%)
Aug 11, 2003	21.95	22.10	21.77	21.95	1,816,112	-0.20(-0.89%)
Aug 08, 2003	22.24	22.35	21.87	22.14	1,205,206	+0.13(+0.57%)
Aug 07, 2003	22.34	22.34	21.87	22.02	1,644,085	-0.36(-1.62%)
Aug 06, 2003	22.56	22.75	22.28	22.38	1,257,309	-0.46(-2.00%)
Aug 05, 2003	23.03	23.18	22.77	22.84	1,080,464	-0.41(-1.76%)
Aug 04, 2003	23.01	23.40	22.60	23.25	1,453,042	+0.43(+1.90%)
Aug 01, 2003	23.15	23.25	22.79	22.81	1,059,673	-0.34(-1.47%)
Jul 31, 2003	23.35	23.41	23.01	23.15	1,173,894	+0.39(+1.70%)
Jul 30, 2003	22.88	23.00	22.70	22.77	604,694	-0.37(-1.60%)
Jul 29, 2003	23.63	23.63	23.07	23.14	1,547,866	-0.22(-0.95%)
Jul 28, 2003	23.29	23.56	23.15	23.36	1,277,085	+0.52(+2.28%)
Jul 25, 2003	22.33	22.88	22.00	22.84	1,125,721	+0.43(+1.94%)
Jul 24, 2003	22.32	22.63	22.27	22.40	1,909,035	+0.32(+1.43%)
Jul 23, 2003	22.11	22.24	21.85	22.09	1,016,698	+0.32(+1.49%)
Jul 22, 2003	21.81	21.98	21.57	21.76	2,476,967	-0.05(-0.22%)
Jul 21, 2003	21.85	21.92	21.67	21.81	2,339,674	-0.79(-3.49%)
Jul 18, 2003	22.50	22.84	22.38	22.60	2,575,214	+0.44(+1.99%)
Jul 17, 2003	22.62	22.62	21.94	22.16	4,546,621	-2.06(-8.50%)
Jul 16, 2003	24.11	24.26	23.84	24.22	1,849,200	+0.23(+0.95%)
Jul 15, 2003	24.30	24.34	23.85	23.99	1,996,253	+0.35(+1.47%)
Jul 14, 2003	23.56	23.94	23.43	23.64	2,267,669	+0.38(+1.63%)
Jul 11, 2003	23.29	23.49	23.04	23.26	1,169,710	-0.33(-1.40%)
Jul 10, 2003	23.63	23.90	23.58	23.59	1,062,082	-0.48(-2.00%)
Jul 09, 2003	23.93	24.30	23.79	24.07	1,692,004	+0.31(+1.29%)
Jul 08, 2003	23.73	23.88	23.48	23.77	1,142,074	-0.16(-0.66%)
Jul 07, 2003	23.36	23.93	23.36	23.93	1,321,328	+0.88(+3.83%)
Jul 03, 2003	23.10	23.40	22.94	23.04	1,107,973	-0.59(-2.50%)
Jul 02, 2003	23.27	23.82	23.21	23.63	3,187,515	+0.88(+3.85%)

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.