Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.90	22.04	21.60	21.87	5,384,505	-0.15(-0.67%)
Sep 29, 2003	21.87	22.33	21.74	22.02	7,071,492	+0.11(+0.51%)
Sep 26, 2003	22.16	22.22	21.85	21.90	6,044,556	-0.42(-1.89%)
Sep 25, 2003	22.46	22.71	22.26	22.33	5,008,030	-0.14(-0.63%)
Sep 24, 2003	22.99	23.03	22.34	22.47	6,260,019	-0.56(-2.42%)
Sep 23, 2003	22.85	23.09	22.63	23.02	5,749,222	+0.37(+1.62%)
Sep 22, 2003	22.66	22.90	22.48	22.66	7,407,001	-0.22(-0.95%)
Sep 19, 2003	22.80	23.20	22.54	22.87	15,135,746	+0.58(+2.61%)
Sep 18, 2003	22.20	22.40	22.01	22.29	6,341,889	+0.15(+0.70%)
Sep 17, 2003	21.94	22.35	21.72	22.14	9,637,112	+0.39(+1.78%)
Sep 16, 2003	21.80	21.83	21.55	21.75	9,968,056	+0.05(+0.23%)
Sep 15, 2003	22.01	22.16	21.62	21.70	8,529,712	-0.34(-1.53%)
Sep 12, 2003	22.05	22.18	21.71	22.04	7,698,007	-0.17(-0.76%)
Sep 11, 2003	21.78	22.45	21.71	22.21	8,518,317	+0.65(+3.00%)
Sep 10, 2003	21.68	22.08	21.52	21.56	6,595,239	-0.22(-1.00%)
Sep 09, 2003	22.27	22.27	21.62	21.78	16,321,730	-0.53(-2.36%)
Sep 08, 2003	22.64	22.68	22.11	22.30	12,195,254	-0.30(-1.34%)
Sep 05, 2003	23.06	23.06	22.54	22.61	6,685,689	-0.44(-1.89%)
Sep 04, 2003	23.54	23.62	22.82	23.04	11,336,058	-0.31(-1.32%)
Sep 03, 2003	23.39	23.39	23.06	23.35	10,143,696	+0.09(+0.39%)
Sep 02, 2003	22.63	23.33	22.55	23.26	11,289,480	+0.62(+2.73%)
Aug 29, 2003	22.47	22.70	22.31	22.64	9,205,303	+0.05(+0.22%)
Aug 28, 2003	22.40	22.61	22.25	22.59	5,477,658	+0.27(+1.23%)
Aug 27, 2003	22.12	22.40	22.11	22.32	4,676,578	+0.12(+0.54%)
Aug 26, 2003	21.90	22.28	21.90	22.20	5,837,318	+0.12(+0.54%)
Aug 25, 2003	21.73	22.25	21.69	22.08	7,630,918	+0.39(+1.81%)
Aug 22, 2003	21.73	21.83	21.63	21.69	7,733,332	+0.11(+0.49%)
Aug 21, 2003	21.66	21.69	21.41	21.58	6,079,608	+0.17(+0.79%)
Aug 20, 2003	21.43	21.69	21.17	21.41	10,740,375	+0.01(+0.03%)
Aug 19, 2003	21.58	21.69	21.36	21.41	10,013,079	-0.10(-0.46%)
Aug 18, 2003	21.78	21.90	21.46	21.50	10,015,927	-0.22(-1.03%)
Aug 15, 2003	21.67	21.83	21.48	21.73	5,504,009	+0.07(+0.32%)
Aug 14, 2003	21.34	21.74	21.29	21.66	10,120,193	+0.39(+1.82%)
Aug 13, 2003	21.27	21.45	21.06	21.27	10,177,311	+0.18(+0.83%)
Aug 12, 2003	21.06	21.31	20.92	21.10	19,128,644	+0.42(+2.04%)
Aug 11, 2003	20.60	20.88	20.50	20.68	11,463,256	+0.16(+0.79%)
Aug 08, 2003	20.56	20.57	20.40	20.51	11,567,950	+0.13(+0.65%)
Aug 07, 2003	20.56	20.75	20.30	20.38	23,054,708	+0.10(+0.48%)
Aug 06, 2003	21.32	21.32	20.24	20.28	36,272,536	-0.82(-3.89%)
Aug 05, 2003	22.47	22.96	21.04	21.10	80,881,208	-4.84(-18.67%)
Aug 04, 2003	25.56	26.19	25.34	25.95	3,092,079	+0.25(+0.98%)
Aug 01, 2003	25.91	26.13	25.62	25.70	3,250,757	-0.27(-1.05%)
Jul 31, 2003	26.10	26.47	25.85	25.97	4,131,034	+0.20(+0.76%)
Jul 30, 2003	25.86	26.05	25.66	25.77	3,804,420	-0.11(-0.43%)
Jul 29, 2003	25.83	25.97	25.45	25.88	3,517,261	-0.01(-0.05%)
Jul 28, 2003	25.59	25.96	25.51	25.90	2,228,610	+0.25(+0.99%)
Jul 25, 2003	25.39	25.80	25.23	25.65	2,853,350	+0.24(+0.94%)
Jul 24, 2003	25.87	25.94	25.27	25.41	3,865,669	-0.41(-1.58%)
Jul 23, 2003	25.76	25.84	25.30	25.81	2,967,017	+0.18(+0.69%)
Jul 22, 2003	25.65	25.79	25.20	25.64	3,580,220	+0.13(+0.49%)
Jul 21, 2003	26.08	26.08	25.34	25.51	2,906,195	-0.19(-0.74%)
Jul 18, 2003	25.93	25.96	25.38	25.70	3,828,634	+0.11(+0.41%)
Jul 17, 2003	25.91	26.10	25.56	25.60	3,078,547	-0.29(-1.14%)
Jul 16, 2003	26.10	26.21	25.46	25.89	2,556,364	-0.18(-0.70%)
Jul 15, 2003	26.30	26.34	25.78	26.07	3,044,362	-0.01(-0.03%)
Jul 14, 2003	26.25	26.47	25.90	26.08	2,916,878	+0.15(+0.57%)
Jul 11, 2003	25.87	26.01	25.60	25.93	3,486,779	+0.48(+1.90%)
Jul 10, 2003	25.96	26.29	25.41	25.45	4,553,367	-0.34(-1.31%)
Jul 09, 2003	26.00	26.03	25.62	25.79	3,069,716	-0.11(-0.43%)
Jul 08, 2003	25.48	26.09	25.45	25.90	4,821,724	-0.08(-0.30%)
Jul 07, 2003	25.45	25.98	25.39	25.98	3,582,784	+0.63(+2.49%)
Jul 03, 2003	25.52	25.81	25.25	25.34	2,300,542	-0.46(-1.77%)
Jul 02, 2003	25.66	25.84	25.36	25.80	4,071,921	+0.17(+0.66%)

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.