Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.01	20.33	19.62	20.00	5,418,551	-0.01(-0.05%)
Sep 29, 2003	20.56	20.56	18.58	20.01	3,657,628	-0.54(-2.64%)
Sep 26, 2003	20.99	21.09	20.44	20.56	2,007,705	-0.39(-1.88%)
Sep 25, 2003	21.48	21.48	21.00	20.95	7,210,668	-0.53(-2.48%)
Sep 24, 2003	21.44	21.65	21.41	21.48	3,171,006	+0.05(+0.22%)
Sep 23, 2003	21.27	21.50	21.25	21.44	3,593,315	+0.12(+0.57%)
Sep 22, 2003	21.22	21.35	21.17	21.31	3,673,760	+0.09(+0.44%)
Sep 19, 2003	21.15	21.44	21.15	21.22	3,113,209	-0.12(-0.57%)
Sep 18, 2003	20.27	21.41	20.70	21.34	7,322,735	+1.07(+5.26%)
Sep 17, 2003	20.38	20.37	20.13	20.27	2,765,149	-0.10(-0.51%)
Sep 16, 2003	20.28	20.44	20.27	20.38	2,315,383	+0.13(+0.65%)
Sep 15, 2003	20.07	20.31	19.98	20.25	2,743,675	+0.18(+0.89%)
Sep 12, 2003	19.33	20.10	19.17	20.07	4,502,034	+0.64(+3.28%)
Sep 11, 2003	18.84	19.44	18.84	19.43	4,334,520	+0.59(+3.13%)
Sep 10, 2003	19.38	19.52	18.84	18.84	4,107,287	-0.53(-2.75%)
Sep 09, 2003	19.89	20.12	19.28	19.38	5,362,677	-0.79(-3.90%)
Sep 08, 2003	20.15	20.34	19.90	20.16	3,439,690	+0.01(+0.05%)
Sep 05, 2003	20.59	20.59	20.07	20.15	4,159,314	-0.44(-2.14%)
Sep 04, 2003	20.71	20.92	20.36	20.59	4,268,497	-0.51(-2.44%)
Sep 03, 2003	20.67	21.11	20.59	21.11	6,716,781	+0.53(+2.59%)
Sep 02, 2003	20.12	20.66	20.08	20.57	5,605,401	+0.71(+3.58%)
Aug 29, 2003	19.28	19.94	19.13	19.86	2,711,091	+0.54(+2.81%)
Aug 28, 2003	18.86	19.40	18.83	19.32	4,360,053	+0.46(+2.43%)
Aug 27, 2003	18.87	19.08	18.74	18.86	1,925,551	-0.01(-0.05%)
Aug 26, 2003	18.83	19.11	18.66	18.87	3,671,089	-0.18(-0.93%)
Aug 25, 2003	18.63	19.19	18.58	19.05	4,098,740	+0.44(+2.36%)
Aug 22, 2003	18.72	18.86	18.44	18.61	4,540,173	-0.22(-1.19%)
Aug 21, 2003	17.50	18.91	17.48	18.83	8,243,419	+1.43(+8.23%)
Aug 20, 2003	17.13	17.49	17.02	17.40	1,723,424	+0.30(+1.75%)
Aug 19, 2003	17.10	17.27	17.01	17.10	2,094,774	-0.01(-0.05%)
Aug 18, 2003	16.76	17.11	16.75	17.11	1,901,300	+0.36(+2.12%)
Aug 15, 2003	16.88	16.88	16.71	16.76	1,179,645	-0.11(-0.67%)
Aug 14, 2003	16.80	17.02	16.63	16.87	2,161,758	+0.07(+0.39%)
Aug 13, 2003	16.63	16.97	16.15	16.80	3,562,440	+0.18(+1.07%)
Aug 12, 2003	17.08	17.10	16.29	16.62	7,284,917	-0.29(-1.72%)
Aug 11, 2003	16.94	16.99	16.64	16.91	2,215,388	-0.10(-0.61%)
Aug 08, 2003	16.83	17.02	16.68	17.02	1,808,676	+0.25(+1.51%)
Aug 07, 2003	17.31	17.32	16.47	16.76	4,021,500	-0.22(-1.32%)
Aug 06, 2003	16.80	17.10	16.61	16.99	3,565,752	+0.19(+1.11%)
Aug 05, 2003	16.90	17.12	16.61	16.80	2,666,649	-0.26(-1.54%)
Aug 04, 2003	17.23	17.36	16.76	17.06	3,608,165	-0.37(-2.15%)
Aug 01, 2003	17.22	17.69	17.13	17.44	4,062,844	+0.05(+0.27%)
Jul 31, 2003	16.80	17.41	16.69	17.39	5,245,268	+0.73(+4.38%)
Jul 30, 2003	16.79	16.79	16.39	16.66	3,737,112	-0.15(-0.89%)
Jul 29, 2003	16.99	17.06	16.72	16.81	2,861,725	-0.15(-0.88%)
Jul 28, 2003	16.83	17.03	16.68	16.96	2,872,729	+0.05(+0.28%)
Jul 25, 2003	16.85	17.18	16.57	16.91	4,618,588	+0.17(+1.01%)
Jul 24, 2003	16.24	16.90	16.16	16.75	7,060,889	+0.66(+4.07%)
Jul 23, 2003	15.88	16.11	15.59	16.09	2,557,786	+0.26(+1.66%)
Jul 22, 2003	15.75	15.95	15.68	15.83	3,267,582	+0.07(+0.42%)
Jul 21, 2003	15.87	15.96	15.65	15.76	1,539,351	-0.13(-0.82%)
Jul 18, 2003	15.94	16.03	15.80	15.89	2,069,561	-0.05(-0.29%)
Jul 17, 2003	16.15	16.31	15.88	15.94	3,104,876	-0.39(-2.41%)
Jul 16, 2003	16.17	16.43	16.05	16.33	4,599,785	+0.34(+2.11%)
Jul 15, 2003	16.47	16.52	15.95	16.00	3,798,968	+0.13(+0.83%)
Jul 14, 2003	15.77	16.03	15.70	15.87	3,015,457	+0.33(+2.11%)
Jul 11, 2003	15.42	15.68	15.35	15.54	2,894,309	+0.14(+0.91%)
Jul 10, 2003	15.54	16.05	15.30	15.40	4,011,244	-0.25(-1.61%)
Jul 09, 2003	15.87	16.03	15.46	15.65	3,081,907	-0.22(-1.36%)
Jul 08, 2003	15.13	15.91	15.13	15.87	4,496,051	+0.56(+3.67%)
Jul 07, 2003	15.40	15.47	15.19	15.30	4,379,283	+0.04(+0.24%)
Jul 03, 2003	15.32	15.35	15.21	15.27	1,758,358	-0.23(-1.51%)
Jul 02, 2003	15.56	15.63	15.29	15.50	3,487,551	-0.06(-0.36%)

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.