Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.63	24.65	24.29	24.31	3,423,338	-0.31(-1.27%)
Sep 29, 2003	24.48	24.79	24.48	24.63	1,227,089	+0.31(+1.28%)
Sep 26, 2003	24.48	24.48	24.31	24.31	3,950,264	-0.10(-0.43%)
Sep 25, 2003	24.75	24.92	24.42	24.42	2,806,425	-0.33(-1.33%)
Sep 24, 2003	24.86	25.00	24.73	24.75	4,018,596	-0.11(-0.44%)
Sep 23, 2003	24.80	24.92	24.75	24.86	3,961,813	+0.06(+0.23%)
Sep 22, 2003	24.95	24.96	24.78	24.80	3,536,422	-0.28(-1.13%)
Sep 19, 2003	25.05	25.17	25.01	25.08	1,814,648	-0.09(-0.37%)
Sep 18, 2003	25.20	25.20	24.86	25.18	2,943,089	+0.26(+1.05%)
Sep 17, 2003	24.90	24.94	24.84	24.91	1,421,498	+0.16(+0.65%)
Sep 16, 2003	24.67	24.91	24.61	24.75	1,304,564	+0.24(+0.99%)
Sep 15, 2003	24.52	24.56	24.43	24.51	7,018,468	+0.07(+0.29%)
Sep 12, 2003	24.47	24.50	24.24	24.44	1,011,506	+0.10(+0.43%)
Sep 11, 2003	24.33	24.37	24.22	24.33	1,107,748	+0.14(+0.56%)
Sep 10, 2003	24.41	24.41	24.19	24.20	4,229,367	-0.25(-1.01%)
Sep 09, 2003	24.40	24.50	24.34	24.45	2,326,657	+0.05(+0.20%)
Sep 08, 2003	24.37	24.51	24.32	24.40	1,982,591	+0.11(+0.44%)
Sep 05, 2003	24.27	24.33	24.17	24.29	679,951	+0.05(+0.20%)
Sep 04, 2003	24.22	24.27	24.05	24.24	1,828,122	-0.03(-0.12%)
Sep 03, 2003	24.17	24.33	24.11	24.27	3,277,049	+0.31(+1.31%)
Sep 02, 2003	23.70	23.96	23.70	23.96	1,446,040	+0.36(+1.51%)
Aug 29, 2003	23.53	23.69	23.53	23.60	947,986	+0.02(+0.11%)
Aug 28, 2003	23.48	23.59	23.39	23.58	1,731,879	+0.14(+0.58%)
Aug 27, 2003	23.45	23.50	23.40	23.44	2,309,814	+0.04(+0.18%)
Aug 26, 2003	23.41	23.49	23.22	23.40	1,747,759	-0.12(-0.52%)
Aug 25, 2003	23.58	23.59	23.41	23.52	1,589,922	-0.10(-0.40%)
Aug 22, 2003	23.83	23.83	23.58	23.62	891,684	-0.14(-0.58%)
Aug 21, 2003	23.76	23.83	23.65	23.75	973,009	+0.04(+0.18%)
Aug 20, 2003	23.73	23.73	23.62	23.71	1,210,727	-0.04(-0.18%)
Aug 19, 2003	23.74	23.77	23.61	23.75	1,334,399	-0.05(-0.22%)
Aug 18, 2003	23.47	23.82	23.40	23.80	1,877,205	+0.33(+1.39%)
Aug 15, 2003	23.51	23.56	23.44	23.48	587,077	-0.05(-0.23%)
Aug 14, 2003	23.42	23.56	23.28	23.53	2,102,894	+0.33(+1.42%)
Aug 13, 2003	23.19	23.27	23.15	23.20	1,023,055	+0.02(+0.07%)
Aug 12, 2003	23.18	23.23	23.07	23.19	1,296,383	+0.10(+0.42%)
Aug 11, 2003	23.03	23.11	22.92	23.09	917,188	+0.22(+0.96%)
Aug 08, 2003	22.89	23.04	22.79	22.87	1,935,432	+0.07(+0.31%)
Aug 07, 2003	22.86	22.86	22.62	22.80	693,425	+0.14(+0.60%)
Aug 06, 2003	22.77	22.77	22.65	22.66	1,701,082	-0.04(-0.16%)
Aug 05, 2003	22.91	22.94	22.70	22.70	2,677,460	-0.21(-0.93%)
Aug 04, 2003	23.00	23.00	22.74	22.91	1,340,655	+0.07(+0.29%)
Aug 01, 2003	22.86	22.88	22.78	22.84	2,377,184	-0.00(-0.02%)
Jul 31, 2003	23.13	23.20	22.81	22.85	5,870,298	-0.19(-0.83%)
Jul 30, 2003	23.25	23.25	22.98	23.04	1,406,099	-0.19(-0.83%)
Jul 29, 2003	23.44	23.44	23.18	23.23	1,087,056	-0.10(-0.42%)
Jul 28, 2003	23.27	23.37	23.27	23.33	1,672,209	+0.06(+0.26%)
Jul 25, 2003	23.23	23.32	23.03	23.27	2,534,540	+0.29(+1.26%)
Jul 24, 2003	23.20	23.24	22.98	22.98	2,340,612	+0.04(+0.16%)
Jul 23, 2003	22.81	23.01	22.76	22.94	1,162,606	+0.33(+1.48%)
Jul 22, 2003	22.72	22.77	22.59	22.61	5,199,008	-0.05(-0.24%)
Jul 21, 2003	22.72	22.72	22.60	22.66	1,794,918	-0.17(-0.76%)
Jul 18, 2003	22.62	22.88	22.59	22.84	1,096,680	+0.35(+1.57%)
Jul 17, 2003	22.52	22.63	22.42	22.48	2,766,965	-0.36(-1.57%)
Jul 16, 2003	23.01	23.03	22.71	22.84	2,144,759	-0.17(-0.75%)
Jul 15, 2003	23.33	23.40	22.91	23.01	5,079,186	-0.22(-0.94%)
Jul 14, 2003	23.24	23.47	23.13	23.23	2,318,476	+0.25(+1.08%)
Jul 11, 2003	22.94	23.19	22.83	22.99	6,222,545	-0.05(-0.22%)
Jul 10, 2003	22.89	23.13	22.89	23.04	3,634,589	-0.12(-0.51%)
Jul 09, 2003	23.22	23.29	23.03	23.15	1,019,687	-0.12(-0.52%)
Jul 08, 2003	23.16	23.39	23.13	23.27	1,154,426	-0.11(-0.47%)
Jul 07, 2003	23.24	23.40	23.23	23.38	3,333,351	+0.42(+1.84%)
Jul 03, 2003	22.98	23.05	22.91	22.96	2,334,356	-0.12(-0.54%)
Jul 02, 2003	22.86	23.12	22.83	23.09	2,277,092	+0.45(+1.97%)

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.