Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.73	16.81	16.61	16.70	2,139,047	-0.05(-0.31%)
Sep 29, 2003	16.69	16.80	16.59	16.75	1,513,735	+0.05(+0.31%)
Sep 26, 2003	16.66	16.75	16.59	16.70	2,295,413	+0.03(+0.20%)
Sep 25, 2003	16.71	16.80	16.61	16.66	2,338,907	-0.06(-0.35%)
Sep 24, 2003	16.91	16.94	16.68	16.72	1,685,722	-0.24(-1.42%)
Sep 23, 2003	16.94	17.02	16.87	16.96	1,048,005	+0.02(+0.12%)
Sep 22, 2003	16.94	16.99	16.82	16.94	1,501,789	-0.22(-1.29%)
Sep 19, 2003	17.23	17.24	17.06	17.17	1,516,185	-0.01(-0.08%)
Sep 18, 2003	16.95	17.24	16.92	17.18	2,005,653	+0.32(+1.90%)
Sep 17, 2003	17.05	17.05	16.81	16.86	1,920,501	-0.19(-1.11%)
Sep 16, 2003	16.90	17.10	16.95	17.05	1,720,181	+0.15(+0.89%)
Sep 15, 2003	17.00	17.00	16.80	16.90	1,561,211	-0.01(-0.04%)
Sep 12, 2003	16.80	16.97	16.69	16.91	1,730,902	+0.08(+0.47%)
Sep 11, 2003	16.96	16.98	16.75	16.83	3,775,608	-0.08(-0.50%)
Sep 10, 2003	17.47	17.47	16.91	16.91	3,949,893	-0.55(-3.18%)
Sep 09, 2003	17.60	17.60	17.46	17.47	1,567,950	-0.14(-0.82%)
Sep 08, 2003	17.70	17.76	17.61	17.61	1,848,215	-0.06(-0.33%)
Sep 05, 2003	17.56	17.71	17.56	17.67	1,753,415	+0.03(+0.15%)
Sep 04, 2003	17.81	17.81	17.63	17.64	2,570,317	-0.08(-0.44%)
Sep 03, 2003	17.72	17.86	17.58	17.72	2,027,706	-0.08(-0.48%)
Sep 02, 2003	17.79	17.84	17.57	17.81	1,977,014	+0.03(+0.15%)
Aug 29, 2003	17.58	17.78	17.58	17.78	1,087,671	+0.12(+0.70%)
Aug 28, 2003	17.68	17.69	17.47	17.66	1,679,903	-0.07(-0.37%)
Aug 27, 2003	17.74	17.74	17.64	17.72	2,596,353	-0.07(-0.40%)
Aug 26, 2003	17.63	17.83	17.51	17.79	1,362,882	+0.12(+0.70%)
Aug 25, 2003	17.58	17.69	17.51	17.67	1,491,528	+0.08(+0.48%)
Aug 22, 2003	17.82	17.91	17.58	17.58	1,834,584	-0.23(-1.32%)
Aug 21, 2003	17.85	18.00	17.79	17.82	1,221,984	+0.03(+0.15%)
Aug 20, 2003	17.78	17.89	17.67	17.79	831,758	+0.01(+0.07%)
Aug 19, 2003	18.20	18.20	17.63	17.78	1,008,952	-0.07(-0.37%)
Aug 18, 2003	17.66	17.85	17.66	17.85	1,008,186	+0.21(+1.18%)
Aug 15, 2003	17.64	17.68	17.53	17.64	685,959	-0.01(-0.04%)
Aug 14, 2003	17.53	17.73	17.48	17.64	1,338,837	+0.18(+1.01%)
Aug 13, 2003	17.70	17.70	17.38	17.47	1,175,120	-0.23(-1.29%)
Aug 12, 2003	17.48	17.70	17.40	17.70	1,296,415	+0.22(+1.23%)
Aug 11, 2003	17.52	17.58	17.33	17.48	1,080,473	+0.05(+0.26%)
Aug 08, 2003	17.43	17.96	17.36	17.43	1,568,869	+0.08(+0.49%)
Aug 07, 2003	17.30	17.47	17.12	17.35	1,681,587	+0.01(+0.08%)
Aug 06, 2003	17.22	17.45	17.01	17.34	1,570,860	+0.11(+0.64%)
Aug 05, 2003	17.51	17.51	17.21	17.22	2,013,157	-0.28(-1.60%)
Aug 04, 2003	17.38	17.62	17.09	17.51	2,289,746	+0.12(+0.71%)
Aug 01, 2003	17.57	17.57	17.17	17.38	2,201,532	-0.19(-1.08%)
Jul 31, 2003	17.60	17.78	17.53	17.57	2,340,898	+0.01(+0.07%)
Jul 30, 2003	17.50	17.56	17.40	17.56	2,103,669	+0.18(+1.05%)
Jul 29, 2003	17.43	17.59	17.35	17.38	2,342,736	+0.00(+0.00%)
Jul 28, 2003	17.44	17.60	17.28	17.38	1,872,106	-0.13(-0.75%)
Jul 25, 2003	17.14	17.52	17.09	17.51	1,685,110	+0.37(+2.13%)
Jul 24, 2003	17.34	17.53	17.10	17.14	1,718,956	-0.05(-0.30%)
Jul 23, 2003	17.14	17.24	16.96	17.19	1,676,380	+0.10(+0.57%)
Jul 22, 2003	16.92	17.22	16.87	17.09	1,599,193	+0.20(+1.16%)
Jul 21, 2003	17.00	17.11	16.85	16.90	1,416,178	-0.24(-1.37%)
Jul 18, 2003	16.98	17.20	16.88	17.13	2,446,878	+0.48(+2.86%)
Jul 17, 2003	16.85	16.90	16.59	16.66	1,695,371	-0.22(-1.32%)
Jul 16, 2003	17.07	17.11	16.77	16.88	1,683,119	-0.12(-0.69%)
Jul 15, 2003	17.27	17.28	16.83	17.00	2,237,369	-0.10(-0.57%)
Jul 14, 2003	17.07	17.32	17.01	17.09	2,137,975	+0.29(+1.75%)
Jul 11, 2003	16.78	16.94	16.66	16.80	1,254,299	+0.03(+0.19%)
Jul 10, 2003	16.67	16.79	16.62	16.77	1,528,131	-0.04(-0.23%)
Jul 09, 2003	16.91	16.97	16.65	16.81	1,534,716	-0.15(-0.89%)
Jul 08, 2003	16.81	17.11	16.79	16.96	1,349,558	+0.05(+0.27%)
Jul 07, 2003	16.79	17.01	16.75	16.91	1,374,828	+0.25(+1.49%)
Jul 03, 2003	16.65	16.93	16.60	16.66	1,001,601	-0.12(-0.70%)
Jul 02, 2003	16.74	16.80	16.57	16.78	1,661,984	+0.12(+0.74%)

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.