Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.62	24.65	24.29	24.31	3,424,246	-0.31(-1.27%)
Sep 29, 2003	24.47	24.78	24.47	24.62	1,227,414	+0.31(+1.28%)
Sep 26, 2003	24.48	24.48	24.31	24.31	3,951,313	-0.10(-0.43%)
Sep 25, 2003	24.74	24.91	24.41	24.41	2,807,169	-0.33(-1.33%)
Sep 24, 2003	24.85	24.99	24.72	24.74	4,019,663	-0.11(-0.44%)
Sep 23, 2003	24.80	24.91	24.74	24.85	3,962,865	+0.06(+0.23%)
Sep 22, 2003	24.95	24.95	24.77	24.79	3,537,361	-0.28(-1.13%)
Sep 19, 2003	25.05	25.17	25.01	25.08	1,815,129	-0.09(-0.37%)
Sep 18, 2003	25.20	25.20	24.85	25.17	2,943,870	+0.26(+1.05%)
Sep 17, 2003	24.89	24.93	24.83	24.91	1,421,875	+0.16(+0.66%)
Sep 16, 2003	24.66	24.90	24.61	24.75	1,304,910	+0.24(+0.99%)
Sep 15, 2003	24.51	24.55	24.42	24.50	7,020,331	+0.07(+0.29%)
Sep 12, 2003	24.47	24.49	24.23	24.43	1,011,774	+0.10(+0.43%)
Sep 11, 2003	24.33	24.37	24.21	24.33	1,108,042	+0.14(+0.56%)
Sep 10, 2003	24.40	24.40	24.18	24.19	4,230,489	-0.25(-1.01%)
Sep 09, 2003	24.39	24.49	24.34	24.44	2,327,274	+0.05(+0.20%)
Sep 08, 2003	24.36	24.50	24.31	24.39	1,983,117	+0.11(+0.45%)
Sep 05, 2003	24.26	24.32	24.16	24.28	680,132	+0.05(+0.20%)
Sep 04, 2003	24.21	24.26	24.05	24.24	1,828,607	-0.03(-0.12%)
Sep 03, 2003	24.17	24.32	24.10	24.27	3,277,919	+0.31(+1.31%)
Sep 02, 2003	23.69	23.96	23.69	23.95	1,446,424	+0.36(+1.51%)
Aug 29, 2003	23.52	23.68	23.52	23.59	948,238	+0.02(+0.11%)
Aug 28, 2003	23.48	23.58	23.38	23.57	1,732,339	+0.14(+0.59%)
Aug 27, 2003	23.44	23.49	23.40	23.43	2,310,427	+0.04(+0.18%)
Aug 26, 2003	23.40	23.49	23.22	23.39	1,748,223	-0.12(-0.52%)
Aug 25, 2003	23.57	23.58	23.41	23.51	1,590,344	-0.10(-0.40%)
Aug 22, 2003	23.83	23.83	23.58	23.61	891,921	-0.14(-0.58%)
Aug 21, 2003	23.75	23.82	23.64	23.75	973,267	+0.04(+0.18%)
Aug 20, 2003	23.72	23.72	23.61	23.70	1,211,049	-0.04(-0.18%)
Aug 19, 2003	23.74	23.76	23.61	23.75	1,334,753	-0.05(-0.22%)
Aug 18, 2003	23.46	23.82	23.39	23.80	1,877,703	+0.33(+1.39%)
Aug 15, 2003	23.51	23.55	23.43	23.47	587,233	-0.05(-0.23%)
Aug 14, 2003	23.41	23.55	23.27	23.53	2,103,452	+0.33(+1.42%)
Aug 13, 2003	23.18	23.27	23.14	23.20	1,023,327	+0.02(+0.07%)
Aug 12, 2003	23.18	23.22	23.06	23.18	1,296,727	+0.10(+0.42%)
Aug 11, 2003	23.03	23.11	22.91	23.08	917,432	+0.22(+0.96%)
Aug 08, 2003	22.88	23.03	22.78	22.86	1,935,946	+0.07(+0.31%)
Aug 07, 2003	22.85	22.85	22.61	22.79	693,609	+0.14(+0.60%)
Aug 06, 2003	22.76	22.76	22.65	22.66	1,701,533	-0.04(-0.16%)
Aug 05, 2003	22.90	22.93	22.69	22.69	2,678,171	-0.21(-0.93%)
Aug 04, 2003	23.00	23.00	22.73	22.90	1,341,010	+0.07(+0.29%)
Aug 01, 2003	22.85	22.87	22.77	22.84	2,377,815	-0.00(-0.02%)
Jul 31, 2003	23.12	23.20	22.80	22.84	5,871,856	-0.19(-0.83%)
Jul 30, 2003	23.25	23.25	22.98	23.03	1,406,472	-0.19(-0.83%)
Jul 29, 2003	23.43	23.43	23.17	23.23	1,087,345	-0.10(-0.42%)
Jul 28, 2003	23.26	23.37	23.26	23.32	1,672,653	+0.06(+0.26%)
Jul 25, 2003	23.22	23.32	23.02	23.26	2,535,213	+0.29(+1.26%)
Jul 24, 2003	23.20	23.24	22.98	22.98	2,341,233	+0.04(+0.16%)
Jul 23, 2003	22.81	23.00	22.75	22.94	1,162,915	+0.33(+1.48%)
Jul 22, 2003	22.72	22.77	22.58	22.60	5,200,388	-0.05(-0.24%)
Jul 21, 2003	22.72	22.72	22.59	22.66	1,795,394	-0.17(-0.76%)
Jul 18, 2003	22.61	22.87	22.58	22.83	1,096,971	+0.35(+1.57%)
Jul 17, 2003	22.52	22.62	22.42	22.48	2,767,700	-0.36(-1.56%)
Jul 16, 2003	23.01	23.03	22.70	22.84	2,145,328	-0.17(-0.75%)
Jul 15, 2003	23.32	23.39	22.90	23.01	5,080,534	-0.22(-0.94%)
Jul 14, 2003	23.24	23.47	23.13	23.23	2,319,092	+0.25(+1.08%)
Jul 11, 2003	22.93	23.18	22.82	22.98	6,224,196	-0.05(-0.22%)
Jul 10, 2003	22.88	23.12	22.88	23.03	3,635,554	-0.12(-0.51%)
Jul 09, 2003	23.21	23.28	23.02	23.15	1,019,957	-0.12(-0.52%)
Jul 08, 2003	23.15	23.38	23.13	23.27	1,154,732	-0.11(-0.47%)
Jul 07, 2003	23.23	23.39	23.22	23.38	3,334,236	+0.42(+1.84%)
Jul 03, 2003	22.98	23.04	22.90	22.96	2,334,976	-0.12(-0.54%)
Jul 02, 2003	22.85	23.11	22.82	23.08	2,277,696	+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.