Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.42	24.30	23.92	23.99	2,235,518	-0.43(-1.74%)
Sep 29, 2003	24.54	24.48	23.99	24.42	2,103,585	-0.12(-0.48%)
Sep 26, 2003	24.90	24.72	24.42	24.54	1,587,764	-0.36(-1.46%)
Sep 25, 2003	25.13	25.26	24.89	24.90	2,296,352	+0.14(+0.57%)
Sep 24, 2003	25.63	25.63	24.66	24.76	2,543,617	-1.04(-4.04%)
Sep 23, 2003	26.20	26.12	25.72	25.80	2,181,148	-0.39(-1.51%)
Sep 22, 2003	26.41	26.41	26.05	26.20	1,695,998	-0.49(-1.83%)
Sep 19, 2003	26.83	26.83	26.45	26.69	2,421,189	-0.14(-0.53%)
Sep 18, 2003	26.42	26.97	26.33	26.83	2,410,289	+0.41(+1.55%)
Sep 17, 2003	25.91	26.61	26.28	26.42	2,219,043	+0.50(+1.95%)
Sep 16, 2003	25.20	25.99	25.52	25.91	1,485,614	+0.71(+2.82%)
Sep 15, 2003	25.58	25.61	25.19	25.20	1,679,268	-0.13(-0.50%)
Sep 12, 2003	25.07	25.58	24.89	25.33	5,507,115	-0.57(-2.19%)
Sep 11, 2003	26.01	26.11	25.70	25.90	2,044,145	+0.45(+1.77%)
Sep 10, 2003	25.92	25.97	25.45	25.45	2,138,438	-0.74(-2.83%)
Sep 09, 2003	26.69	26.80	26.12	26.19	3,577,413	-0.76(-2.81%)
Sep 08, 2003	26.61	27.18	26.57	26.95	2,584,046	+0.11(+0.41%)
Sep 05, 2003	26.72	27.14	26.68	26.84	2,856,531	-0.39(-1.42%)
Sep 04, 2003	26.87	27.38	26.55	27.22	3,783,741	+0.35(+1.29%)
Sep 03, 2003	25.71	27.46	25.60	26.87	8,973,126	+2.34(+9.52%)
Sep 02, 2003	24.29	24.58	24.13	24.54	2,347,554	+0.92(+3.87%)
Aug 29, 2003	23.55	23.84	23.49	23.62	2,237,546	+0.65(+2.85%)
Aug 28, 2003	22.76	23.00	22.68	22.97	2,121,455	+0.68(+3.04%)
Aug 27, 2003	22.15	22.43	22.15	22.29	1,698,152	+0.14(+0.64%)
Aug 26, 2003	22.30	22.37	21.94	22.15	1,822,989	-0.18(-0.81%)
Aug 25, 2003	22.53	22.57	22.31	22.33	736,723	-0.28(-1.22%)
Aug 22, 2003	23.37	23.41	22.59	22.61	2,215,621	-0.24(-1.04%)
Aug 21, 2003	22.75	22.96	22.51	22.84	1,030,881	+0.46(+2.04%)
Aug 20, 2003	22.40	22.61	22.25	22.38	1,119,850	-0.36(-1.56%)
Aug 19, 2003	22.57	22.79	22.29	22.74	2,007,391	+0.65(+2.97%)
Aug 18, 2003	21.61	22.12	21.51	22.09	1,231,759	+0.34(+1.56%)
Aug 15, 2003	21.94	21.97	21.63	21.75	1,213,762	-0.13(-0.58%)
Aug 14, 2003	21.94	22.09	21.82	21.87	3,870,936	-0.39(-1.74%)
Aug 13, 2003	22.55	22.57	22.23	22.26	2,067,465	+0.16(+0.71%)
Aug 12, 2003	21.98	22.12	21.79	22.10	2,348,061	+0.15(+0.68%)
Aug 11, 2003	21.95	22.11	21.78	21.95	1,815,638	-0.20(-0.89%)
Aug 08, 2003	22.24	22.35	21.87	22.15	1,204,891	+0.13(+0.57%)
Aug 07, 2003	22.35	22.35	21.88	22.02	1,643,655	-0.36(-1.62%)
Aug 06, 2003	22.57	22.76	22.29	22.38	1,256,980	-0.46(-2.00%)
Aug 05, 2003	23.03	23.18	22.78	22.84	1,080,181	-0.41(-1.76%)
Aug 04, 2003	23.02	23.40	22.61	23.25	1,452,662	+0.43(+1.90%)
Aug 01, 2003	23.16	23.25	22.80	22.82	1,059,396	-0.34(-1.46%)
Jul 31, 2003	23.36	23.42	23.02	23.16	1,173,587	+0.39(+1.70%)
Jul 30, 2003	22.88	23.01	22.71	22.77	604,536	-0.37(-1.60%)
Jul 29, 2003	23.63	23.63	23.08	23.14	1,547,462	-0.22(-0.95%)
Jul 28, 2003	23.30	23.57	23.16	23.36	1,276,751	+0.52(+2.28%)
Jul 25, 2003	22.34	22.88	22.01	22.84	1,125,427	+0.43(+1.94%)
Jul 24, 2003	22.33	22.64	22.27	22.41	1,908,536	+0.32(+1.43%)
Jul 23, 2003	22.12	22.24	21.86	22.09	1,016,433	+0.32(+1.49%)
Jul 22, 2003	21.82	21.98	21.58	21.77	2,476,319	-0.05(-0.22%)
Jul 21, 2003	21.86	21.93	21.67	21.82	2,339,063	-0.79(-3.49%)
Jul 18, 2003	22.50	22.85	22.38	22.61	2,574,541	+0.44(+1.99%)
Jul 17, 2003	22.62	22.62	21.94	22.16	4,545,432	-2.06(-8.50%)
Jul 16, 2003	24.11	24.26	23.84	24.22	1,848,716	+0.23(+0.95%)
Jul 15, 2003	24.30	24.35	23.86	23.99	1,995,731	+0.35(+1.47%)
Jul 14, 2003	23.57	23.95	23.43	23.65	2,267,076	+0.38(+1.63%)
Jul 11, 2003	23.29	23.50	23.05	23.27	1,169,404	-0.33(-1.40%)
Jul 10, 2003	23.64	23.91	23.58	23.60	1,061,804	-0.48(-2.00%)
Jul 09, 2003	23.93	24.30	23.80	24.08	1,691,562	+0.31(+1.29%)
Jul 08, 2003	23.73	23.88	23.48	23.77	1,141,776	-0.16(-0.66%)
Jul 07, 2003	23.36	23.94	23.36	23.93	1,320,982	+0.88(+3.83%)
Jul 03, 2003	23.10	23.41	22.95	23.05	1,107,683	-0.59(-2.50%)
Jul 02, 2003	23.28	23.83	23.21	23.64	3,186,682	+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.