Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	23.70	23.59	23.21	23.29	2,303,215	-0.41(-1.74%)
Sep 29, 2003	23.82	23.76	23.29	23.70	2,167,286	-0.11(-0.48%)
Sep 26, 2003	24.17	23.99	23.70	23.82	1,635,845	-0.35(-1.46%)
Sep 25, 2003	24.39	24.51	24.16	24.17	2,365,891	+0.14(+0.57%)
Sep 24, 2003	24.87	24.87	23.93	24.03	2,620,643	-1.01(-4.04%)
Sep 23, 2003	25.43	25.35	24.97	25.04	2,247,198	-0.38(-1.51%)
Sep 22, 2003	25.63	25.63	25.29	25.43	1,747,356	-0.47(-1.83%)
Sep 19, 2003	26.04	26.04	25.67	25.90	2,494,507	-0.14(-0.53%)
Sep 18, 2003	25.64	26.18	25.56	26.04	2,483,278	+0.40(+1.55%)
Sep 17, 2003	25.15	25.82	25.51	25.64	2,286,240	+0.49(+1.95%)
Sep 16, 2003	24.46	25.23	24.77	25.15	1,530,601	+0.69(+2.82%)
Sep 15, 2003	24.83	24.86	24.45	24.46	1,730,120	-0.12(-0.50%)
Sep 12, 2003	24.33	24.83	24.16	24.58	5,673,881	-0.55(-2.19%)
Sep 11, 2003	25.24	25.34	24.94	25.14	2,106,046	+0.44(+1.77%)
Sep 10, 2003	25.16	25.20	24.70	24.70	2,203,194	-0.72(-2.83%)
Sep 09, 2003	25.90	26.02	25.35	25.42	3,685,744	-0.74(-2.81%)
Sep 08, 2003	25.83	26.38	25.79	26.15	2,662,296	+0.11(+0.41%)
Sep 05, 2003	25.93	26.34	25.89	26.05	2,943,033	-0.38(-1.42%)
Sep 04, 2003	26.08	26.57	25.77	26.42	3,898,320	+0.34(+1.29%)
Sep 03, 2003	24.95	26.65	24.84	26.08	9,244,851	+2.27(+9.52%)
Sep 02, 2003	23.58	23.86	23.42	23.82	2,418,643	+0.89(+3.87%)
Aug 29, 2003	22.86	23.14	22.80	22.93	2,305,304	+0.64(+2.85%)
Aug 28, 2003	22.09	22.32	22.02	22.29	2,185,697	+0.66(+3.04%)
Aug 27, 2003	21.50	21.77	21.50	21.64	1,749,576	+0.14(+0.64%)
Aug 26, 2003	21.64	21.71	21.29	21.50	1,878,192	-0.18(-0.81%)
Aug 25, 2003	21.86	21.90	21.65	21.67	759,033	-0.27(-1.22%)
Aug 22, 2003	22.68	22.72	21.93	21.94	2,282,714	-0.23(-1.04%)
Aug 21, 2003	22.08	22.29	21.85	22.17	1,062,098	+0.44(+2.04%)
Aug 20, 2003	21.74	21.94	21.60	21.73	1,153,762	-0.34(-1.56%)
Aug 19, 2003	21.91	22.12	21.64	22.07	2,068,179	+0.64(+2.97%)
Aug 18, 2003	20.98	21.47	20.88	21.44	1,269,059	+0.33(+1.56%)
Aug 15, 2003	21.29	21.32	20.99	21.11	1,250,518	-0.12(-0.58%)
Aug 14, 2003	21.29	21.44	21.18	21.23	3,988,156	-0.38(-1.74%)
Aug 13, 2003	21.89	21.90	21.58	21.60	2,130,072	+0.15(+0.71%)
Aug 12, 2003	21.34	21.47	21.15	21.45	2,419,165	+0.15(+0.68%)
Aug 11, 2003	21.31	21.46	21.14	21.31	1,870,619	-0.19(-0.89%)
Aug 08, 2003	21.59	21.70	21.23	21.50	1,241,377	+0.12(+0.57%)
Aug 07, 2003	21.69	21.69	21.24	21.37	1,693,429	-0.35(-1.62%)
Aug 06, 2003	21.90	22.09	21.64	21.73	1,295,044	-0.44(-2.00%)
Aug 05, 2003	22.35	22.50	22.11	22.17	1,112,891	-0.40(-1.76%)
Aug 04, 2003	22.34	22.71	21.94	22.57	1,496,652	+0.42(+1.90%)
Aug 01, 2003	22.48	22.57	22.13	22.15	1,091,477	-0.33(-1.47%)
Jul 31, 2003	22.67	22.73	22.34	22.48	1,209,125	+0.38(+1.70%)
Jul 30, 2003	22.21	22.33	22.04	22.10	622,843	-0.36(-1.60%)
Jul 29, 2003	22.94	22.94	22.40	22.46	1,594,322	-0.21(-0.95%)
Jul 28, 2003	22.62	22.88	22.48	22.68	1,315,414	+0.51(+2.28%)
Jul 25, 2003	21.68	22.21	21.36	22.17	1,159,507	+0.42(+1.94%)
Jul 24, 2003	21.67	21.97	21.62	21.75	1,966,331	+0.31(+1.43%)
Jul 23, 2003	21.47	21.59	21.21	21.44	1,047,212	+0.31(+1.49%)
Jul 22, 2003	21.18	21.34	20.95	21.13	2,551,307	-0.05(-0.22%)
Jul 21, 2003	21.21	21.28	21.04	21.18	2,409,894	-0.77(-3.49%)
Jul 18, 2003	21.84	22.18	21.73	21.94	2,652,503	+0.43(+1.99%)
Jul 17, 2003	21.96	21.96	21.30	21.51	4,683,077	-2.00(-8.50%)
Jul 16, 2003	23.40	23.55	23.14	23.51	1,904,699	+0.22(+0.95%)
Jul 15, 2003	23.59	23.63	23.16	23.29	2,056,166	+0.34(+1.47%)
Jul 14, 2003	22.88	23.24	22.75	22.95	2,335,728	+0.37(+1.63%)
Jul 11, 2003	22.61	22.81	22.37	22.58	1,204,816	-0.32(-1.40%)
Jul 10, 2003	22.94	23.20	22.89	22.91	1,093,958	-0.47(-2.00%)
Jul 09, 2003	23.23	23.59	23.10	23.37	1,742,786	+0.30(+1.29%)
Jul 08, 2003	23.04	23.18	22.79	23.07	1,176,351	-0.15(-0.66%)
Jul 07, 2003	22.68	23.24	22.68	23.23	1,360,984	+0.86(+3.83%)
Jul 03, 2003	22.42	22.72	22.27	22.37	1,141,226	-0.57(-2.50%)
Jul 02, 2003	22.59	23.13	22.53	22.94	3,283,181	+0.85(+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.