Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.39	24.60	23.97	24.19	924,907	-0.19(-0.78%)
Sep 29, 2003	24.11	24.51	24.06	24.38	975,123	+0.31(+1.29%)
Sep 26, 2003	24.13	24.30	24.01	24.07	522,017	-0.03(-0.12%)
Sep 25, 2003	24.28	24.47	24.06	24.10	557,673	-0.25(-1.03%)
Sep 24, 2003	24.44	24.44	24.05	24.35	922,071	-0.10(-0.41%)
Sep 23, 2003	24.50	24.75	24.07	24.45	1,069,228	-0.05(-0.20%)
Sep 22, 2003	24.99	25.07	24.45	24.50	450,851	-0.58(-2.31%)
Sep 19, 2003	25.18	25.50	24.62	25.08	770,484	-0.03(-0.12%)
Sep 18, 2003	25.36	25.45	24.89	25.11	416,956	+0.06(+0.24%)
Sep 17, 2003	25.98	26.00	24.95	25.05	1,261,288	-0.94(-3.62%)
Sep 16, 2003	26.62	26.70	25.78	25.99	1,157,983	-0.68(-2.55%)
Sep 15, 2003	27.34	27.46	26.65	26.67	398,400	-0.68(-2.49%)
Sep 12, 2003	27.20	27.57	26.61	27.35	465,500	+0.06(+0.22%)
Sep 11, 2003	26.91	27.45	26.91	27.29	212,600	+0.28(+1.04%)
Sep 10, 2003	27.26	27.31	26.75	27.01	519,000	-0.30(-1.10%)
Sep 09, 2003	28.01	28.06	27.10	27.31	563,600	-0.87(-3.09%)
Sep 08, 2003	27.85	28.37	27.77	28.18	464,600	+0.37(+1.33%)
Sep 05, 2003	28.37	28.51	27.65	27.81	466,564	-0.77(-2.70%)
Sep 04, 2003	27.86	28.73	27.78	28.58	552,300	+0.83(+2.99%)
Sep 03, 2003	28.55	28.62	27.62	27.75	791,700	-0.89(-3.11%)
Sep 02, 2003	28.79	28.89	28.43	28.64	918,800	-0.17(-0.59%)
Aug 29, 2003	28.98	29.10	28.80	28.81	508,200	-0.20(-0.69%)
Aug 28, 2003	28.68	29.44	28.36	29.01	607,900	+0.34(+1.19%)
Aug 27, 2003	28.32	28.84	27.88	28.67	481,200	+0.23(+0.81%)
Aug 26, 2003	27.65	28.48	27.55	28.44	485,600	+0.58(+2.08%)
Aug 25, 2003	27.43	27.99	27.37	27.86	429,200	+0.40(+1.46%)
Aug 22, 2003	27.86	28.22	27.43	27.46	359,300	-0.54(-1.93%)
Aug 21, 2003	27.30	28.03	27.30	28.00	410,100	+0.54(+1.97%)
Aug 20, 2003	27.85	27.90	27.29	27.46	407,400	-0.54(-1.93%)
Aug 19, 2003	27.66	28.37	27.66	28.00	445,000	+0.27(+0.97%)
Aug 18, 2003	27.42	27.75	27.23	27.73	692,100	+0.29(+1.06%)
Aug 15, 2003	27.38	27.50	26.25	27.44	133,200	+0.04(+0.15%)
Aug 14, 2003	27.86	28.10	27.31	27.40	570,000	-0.57(-2.04%)
Aug 13, 2003	27.61	28.05	27.38	27.97	714,400	+0.28(+1.01%)
Aug 12, 2003	27.37	27.73	27.07	27.69	344,600	+0.28(+1.02%)
Aug 11, 2003	27.22	27.82	27.12	27.41	584,500	+0.31(+1.14%)
Aug 08, 2003	26.95	27.26	26.67	27.10	620,100	+0.38(+1.42%)
Aug 07, 2003	26.71	27.15	26.44	26.72	756,000	+0.02(+0.07%)
Aug 06, 2003	27.14	27.25	26.57	26.70	623,000	-0.50(-1.84%)
Aug 05, 2003	27.96	28.19	27.18	27.20	739,900	-1.11(-3.92%)
Aug 04, 2003	26.61	28.40	26.57	28.31	1,476,000	+0.28(+1.00%)
Aug 01, 2003	28.05	28.81	27.75	28.03	877,900	-0.20(-0.71%)
Jul 31, 2003	28.45	28.98	28.18	28.23	786,800	-0.14(-0.49%)
Jul 30, 2003	27.92	28.61	27.22	28.37	1,130,400	+0.62(+2.23%)
Jul 29, 2003	27.88	28.51	26.94	27.75	3,917,800	+2.91(+11.71%)
Jul 28, 2003	23.71	25.00	23.68	24.84	914,800	+1.27(+5.39%)
Jul 25, 2003	22.86	23.69	22.86	23.57	555,400	+0.65(+2.84%)
Jul 24, 2003	23.76	23.79	22.84	22.92	356,200	-0.41(-1.76%)
Jul 23, 2003	23.71	23.81	22.70	23.33	559,600	-0.44(-1.85%)
Jul 22, 2003	23.64	23.85	22.90	23.77	484,400	+0.22(+0.93%)
Jul 21, 2003	24.12	24.47	23.40	23.55	681,700	-0.56(-2.32%)
Jul 18, 2003	23.31	24.35	23.31	24.11	813,200	+0.80(+3.43%)
Jul 17, 2003	23.53	23.89	22.63	23.31	774,000	-0.27(-1.15%)
Jul 16, 2003	23.62	24.23	23.23	23.58	865,300	-0.17(-0.72%)
Jul 15, 2003	22.60	23.90	22.57	23.75	922,100	+1.08(+4.76%)
Jul 14, 2003	22.57	22.85	22.40	22.67	379,600	+0.05(+0.22%)
Jul 11, 2003	22.81	23.00	22.35	22.62	371,943	-0.20(-0.88%)
Jul 10, 2003	22.40	22.93	22.38	22.82	452,900	+0.27(+1.20%)
Jul 09, 2003	22.46	22.73	22.23	22.55	530,700	+0.02(+0.09%)
Jul 08, 2003	22.30	22.70	22.00	22.53	461,700	+0.32(+1.44%)
Jul 07, 2003	21.44	22.33	21.41	22.21	608,500	+0.84(+3.93%)
Jul 03, 2003	21.55	21.85	21.11	21.37	221,500	-0.28(-1.29%)
Jul 02, 2003	20.93	21.55	20.77	21.65	634,415	+0.72(+3.44%)

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.