Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.97	26.02	25.84	25.88	2,362,562	-0.18(-0.71%)
Oct 30, 2003	26.34	26.34	26.07	26.07	1,652,542	+0.03(+0.11%)
Oct 29, 2003	26.09	26.18	25.98	26.04	1,290,552	-0.03(-0.12%)
Oct 28, 2003	25.87	26.13	25.87	26.07	1,406,562	+0.30(+1.18%)
Oct 27, 2003	25.66	25.86	25.66	25.77	1,354,092	+0.11(+0.45%)
Oct 24, 2003	25.59	25.72	25.51	25.65	893,422	+0.05(+0.19%)
Oct 23, 2003	25.45	25.69	25.37	25.60	1,090,302	-0.33(-1.27%)
Oct 22, 2003	25.97	26.00	25.84	25.93	1,834,499	-0.26(-0.98%)
Oct 21, 2003	26.28	26.30	26.14	26.19	1,901,891	-0.09(-0.34%)
Oct 20, 2003	26.11	26.28	26.02	26.28	837,101	+0.28(+1.07%)
Oct 17, 2003	26.14	26.15	25.98	26.00	712,427	-0.24(-0.90%)
Oct 16, 2003	26.05	26.18	26.05	26.24	811,107	+0.26(+0.99%)
Oct 15, 2003	26.20	26.21	26.04	25.98	1,070,566	-0.25(-0.95%)
Oct 14, 2003	25.99	26.23	25.92	26.23	719,647	+0.14(+0.53%)
Oct 13, 2003	26.05	26.09	26.01	26.09	1,796,471	+0.26(+0.99%)
Oct 10, 2003	25.96	25.96	25.83	25.83	965,146	+0.11(+0.42%)
Oct 09, 2003	25.76	25.86	25.76	25.73	1,180,318	+0.18(+0.69%)
Oct 08, 2003	25.73	25.73	25.43	25.55	813,033	-0.11(-0.41%)
Oct 07, 2003	25.53	25.67	25.45	25.66	1,254,449	-0.04(-0.15%)
Oct 06, 2003	25.47	25.70	25.47	25.70	1,472,028	+0.27(+1.05%)
Oct 03, 2003	25.50	25.56	25.29	25.43	1,478,767	+0.37(+1.46%)
Oct 02, 2003	25.05	25.10	25.00	25.06	3,104,834	-0.04(-0.16%)
Oct 01, 2003	24.31	25.10	24.57	25.10	2,242,220	+0.80(+3.28%)
Sep 30, 2003	24.62	24.65	24.28	24.31	3,424,464	-0.31(-1.27%)
Sep 29, 2003	24.47	24.78	24.47	24.62	1,227,492	+0.31(+1.28%)
Sep 26, 2003	24.47	24.47	24.31	24.31	3,951,563	-0.10(-0.43%)
Sep 25, 2003	24.74	24.91	24.41	24.41	2,807,348	-0.33(-1.33%)
Sep 24, 2003	24.85	24.99	24.72	24.74	4,019,918	-0.11(-0.44%)
Sep 23, 2003	24.80	24.91	24.74	24.85	3,963,116	+0.06(+0.23%)
Sep 22, 2003	24.94	24.95	24.77	24.79	3,537,585	-0.28(-1.13%)
Sep 19, 2003	25.05	25.16	25.00	25.07	1,815,245	-0.09(-0.37%)
Sep 18, 2003	25.19	25.19	24.85	25.17	2,944,057	+0.26(+1.05%)
Sep 17, 2003	24.89	24.93	24.83	24.91	1,421,966	+0.16(+0.65%)
Sep 16, 2003	24.66	24.90	24.60	24.74	1,304,993	+0.24(+0.99%)
Sep 15, 2003	24.51	24.55	24.42	24.50	7,020,777	+0.07(+0.29%)
Sep 12, 2003	24.47	24.49	24.23	24.43	1,011,839	+0.10(+0.43%)
Sep 11, 2003	24.33	24.36	24.21	24.33	1,108,113	+0.13(+0.56%)
Sep 10, 2003	24.40	24.40	24.18	24.19	4,230,758	-0.25(-1.01%)
Sep 09, 2003	24.39	24.49	24.34	24.44	2,327,422	+0.05(+0.20%)
Sep 08, 2003	24.36	24.50	24.31	24.39	1,983,243	+0.11(+0.44%)
Sep 05, 2003	24.26	24.32	24.16	24.28	680,175	+0.05(+0.20%)
Sep 04, 2003	24.21	24.26	24.05	24.23	1,828,723	-0.03(-0.12%)
Sep 03, 2003	24.17	24.32	24.10	24.26	3,278,127	+0.31(+1.31%)
Sep 02, 2003	23.69	23.96	23.69	23.95	1,446,515	+0.36(+1.51%)
Aug 29, 2003	23.52	23.68	23.52	23.59	948,298	+0.02(+0.11%)
Aug 28, 2003	23.47	23.58	23.38	23.57	1,732,449	+0.14(+0.59%)
Aug 27, 2003	23.44	23.49	23.39	23.43	2,310,574	+0.04(+0.18%)
Aug 26, 2003	23.40	23.49	23.21	23.39	1,748,334	-0.12(-0.52%)
Aug 25, 2003	23.57	23.58	23.40	23.51	1,590,445	-0.10(-0.40%)
Aug 22, 2003	23.83	23.83	23.57	23.61	891,978	-0.14(-0.58%)
Aug 21, 2003	23.75	23.82	23.64	23.74	973,329	+0.04(+0.18%)
Aug 20, 2003	23.72	23.72	23.61	23.70	1,211,126	-0.04(-0.18%)
Aug 19, 2003	23.73	23.76	23.60	23.74	1,334,838	-0.05(-0.22%)
Aug 18, 2003	23.46	23.82	23.39	23.80	1,877,823	+0.33(+1.39%)
Aug 15, 2003	23.50	23.55	23.43	23.47	587,271	-0.05(-0.23%)
Aug 14, 2003	23.41	23.55	23.27	23.52	2,103,585	+0.33(+1.42%)
Aug 13, 2003	23.18	23.26	23.14	23.19	1,023,391	+0.02(+0.07%)
Aug 12, 2003	23.18	23.22	23.06	23.18	1,296,809	+0.10(+0.42%)
Aug 11, 2003	23.02	23.10	22.91	23.08	917,490	+0.22(+0.96%)
Aug 08, 2003	22.88	23.03	22.78	22.86	1,936,068	+0.07(+0.31%)
Aug 07, 2003	22.85	22.85	22.61	22.79	693,653	+0.14(+0.60%)
Aug 06, 2003	22.76	22.76	22.65	22.65	1,701,641	-0.04(-0.16%)
Aug 05, 2003	22.90	22.93	22.69	22.69	2,678,341	-0.21(-0.93%)
Aug 04, 2003	22.99	22.99	22.73	22.90	1,341,095	+0.07(+0.29%)

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.