Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.97	18.97	18.25	18.39	531,900	-0.58(-3.06%)
Sep 29, 2003	18.36	19.03	18.36	18.97	811,800	+0.76(+4.17%)
Sep 26, 2003	18.74	18.90	18.15	18.21	522,300	-0.33(-1.78%)
Sep 25, 2003	18.95	18.95	18.52	18.54	764,100	-0.35(-1.85%)
Sep 24, 2003	19.80	19.89	18.89	18.89	425,500	-1.06(-5.31%)
Sep 23, 2003	19.75	19.98	19.72	19.95	265,200	+0.27(+1.37%)
Sep 22, 2003	19.76	19.76	19.45	19.68	427,100	-0.34(-1.70%)
Sep 19, 2003	20.07	20.07	19.96	20.02	406,200	-0.04(-0.20%)
Sep 18, 2003	19.80	20.02	19.56	20.06	433,800	+0.26(+1.31%)
Sep 17, 2003	20.24	20.24	19.84	19.80	394,700	-0.32(-1.59%)
Sep 16, 2003	19.94	20.25	19.79	20.12	547,100	+0.18(+0.90%)
Sep 15, 2003	20.04	20.25	19.74	19.94	502,700	-0.02(-0.10%)
Sep 12, 2003	19.75	20.05	19.51	19.96	670,900	+0.19(+0.96%)
Sep 11, 2003	19.50	19.95	19.31	19.77	528,800	+0.21(+1.07%)
Sep 10, 2003	20.45	20.45	19.35	19.56	924,600	-1.04(-5.05%)
Sep 09, 2003	21.33	21.33	20.44	20.60	672,400	-0.73(-3.42%)
Sep 08, 2003	21.05	21.49	21.00	21.33	473,600	+0.51(+2.45%)
Sep 05, 2003	20.45	21.13	20.25	20.82	700,800	+0.22(+1.07%)
Sep 04, 2003	20.55	20.63	20.22	20.60	808,000	+0.16(+0.78%)
Sep 03, 2003	20.93	20.98	20.44	20.44	986,200	-0.48(-2.29%)
Sep 02, 2003	20.64	20.99	20.47	20.92	712,900	+0.28(+1.36%)
Aug 29, 2003	19.99	20.65	19.83	20.64	891,700	+0.50(+2.48%)
Aug 28, 2003	19.30	20.21	19.04	20.14	930,100	+0.95(+4.95%)
Aug 27, 2003	18.63	19.21	18.63	19.19	352,100	+0.61(+3.28%)
Aug 26, 2003	18.78	18.78	18.00	18.58	515,200	-0.20(-1.06%)
Aug 25, 2003	19.16	19.25	18.44	18.78	980,200	-0.38(-1.98%)
Aug 22, 2003	19.10	19.49	19.01	19.16	1,381,300	+0.45(+2.41%)
Aug 21, 2003	17.80	18.72	17.80	18.71	987,800	+0.96(+5.41%)
Aug 20, 2003	17.77	17.84	17.56	17.75	409,200	-0.02(-0.11%)
Aug 19, 2003	17.20	17.82	17.00	17.77	793,100	+0.55(+3.19%)
Aug 18, 2003	16.50	17.25	16.50	17.22	321,500	+0.77(+4.68%)
Aug 15, 2003	16.65	16.83	16.11	16.45	324,100	-0.33(-1.97%)
Aug 14, 2003	16.38	16.89	16.30	16.78	353,900	+0.33(+2.01%)
Aug 13, 2003	16.44	16.70	16.23	16.45	340,200	+0.13(+0.80%)
Aug 12, 2003	15.94	16.32	15.72	16.32	254,300	+0.39(+2.45%)
Aug 11, 2003	15.70	15.99	15.70	15.93	270,200	+0.27(+1.72%)
Aug 08, 2003	16.00	16.00	15.56	15.66	345,200	-0.27(-1.69%)
Aug 07, 2003	16.27	16.40	15.71	15.93	593,100	-0.33(-2.03%)
Aug 06, 2003	16.21	16.55	16.09	16.26	320,100	-0.07(-0.43%)
Aug 05, 2003	17.04	17.04	16.27	16.33	337,500	-0.67(-3.94%)
Aug 04, 2003	16.98	17.17	16.88	17.00	686,600	+0.02(+0.12%)
Aug 01, 2003	17.12	17.12	16.84	16.98	508,800	-0.07(-0.41%)
Jul 31, 2003	16.70	17.64	16.45	17.05	813,700	+0.48(+2.90%)
Jul 30, 2003	16.45	16.63	16.32	16.57	571,200	+0.17(+1.04%)
Jul 29, 2003	16.70	16.70	16.01	16.40	613,400	-0.12(-0.73%)
Jul 28, 2003	16.30	16.86	16.24	16.52	526,600	+0.16(+0.98%)
Jul 25, 2003	17.36	17.36	16.28	16.36	935,900	-0.75(-4.38%)
Jul 24, 2003	16.77	17.46	16.69	17.11	978,700	+0.51(+3.07%)
Jul 23, 2003	16.60	16.66	16.06	16.60	408,800	+0.10(+0.61%)
Jul 22, 2003	16.45	16.51	16.05	16.50	380,400	+0.26(+1.60%)
Jul 21, 2003	16.30	16.56	16.06	16.24	359,400	-0.15(-0.92%)
Jul 18, 2003	16.60	16.60	16.00	16.39	379,300	-0.05(-0.30%)
Jul 17, 2003	17.27	17.27	16.31	16.44	354,800	-0.83(-4.81%)
Jul 16, 2003	17.40	17.50	17.08	17.27	378,000	-0.13(-0.75%)
Jul 15, 2003	17.65	18.00	17.16	17.40	586,900	-0.10(-0.57%)
Jul 14, 2003	16.92	17.55	16.92	17.50	542,200	+0.83(+4.98%)
Jul 11, 2003	16.67	17.05	16.55	16.67	482,600	+0.03(+0.18%)
Jul 10, 2003	17.15	17.20	16.40	16.64	896,800	-0.66(-3.82%)
Jul 09, 2003	17.10	17.50	16.81	17.30	623,400	+0.25(+1.47%)
Jul 08, 2003	16.53	17.50	16.30	17.05	518,300	+0.53(+3.21%)
Jul 07, 2003	16.25	16.58	16.22	16.52	289,100	+0.47(+2.93%)
Jul 03, 2003	16.05	16.20	15.88	16.05	513,400	-0.07(-0.43%)
Jul 02, 2003	15.48	16.22	15.48	16.12	715,200	+0.64(+4.13%)

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.