Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.64	22.75	22.35	22.42	470,964	-0.28(-1.23%)
Sep 29, 2003	22.27	22.78	22.20	22.70	297,914	+0.43(+1.91%)
Sep 26, 2003	22.31	22.43	21.90	22.27	233,663	-0.11(-0.47%)
Sep 25, 2003	22.71	22.98	22.34	22.38	283,924	-0.39(-1.69%)
Sep 24, 2003	23.09	23.25	22.75	22.77	467,153	-0.49(-2.11%)
Sep 23, 2003	22.92	23.32	22.68	23.25	766,112	+0.33(+1.46%)
Sep 22, 2003	22.68	23.00	22.62	22.92	541,728	-0.14(-0.63%)
Sep 19, 2003	23.04	23.52	21.06	23.07	622,416	+0.37(+1.63%)
Sep 18, 2003	22.64	22.81	22.50	22.70	593,671	+0.33(+1.50%)
Sep 17, 2003	22.35	22.50	22.22	22.36	402,651	+0.06(+0.27%)
Sep 16, 2003	21.81	22.40	21.81	22.30	435,875	+0.38(+1.73%)
Sep 15, 2003	22.20	22.35	21.80	21.92	212,900	-0.22(-1.02%)
Sep 12, 2003	21.96	22.23	21.68	22.14	230,400	+0.20(+0.89%)
Sep 11, 2003	21.82	22.08	21.57	21.95	276,900	+0.20(+0.90%)
Sep 10, 2003	21.79	21.98	21.57	21.75	258,000	+0.07(+0.35%)
Sep 09, 2003	21.93	21.93	21.39	21.68	418,100	-0.25(-1.12%)
Sep 08, 2003	21.61	22.02	21.52	21.93	299,200	+0.32(+1.50%)
Sep 05, 2003	21.95	21.84	21.57	21.60	182,267	-0.35(-1.59%)
Sep 04, 2003	21.96	22.11	21.84	21.95	248,400	-0.04(-0.16%)
Sep 03, 2003	22.11	22.18	21.77	21.98	216,400	-0.12(-0.57%)
Sep 02, 2003	22.00	22.16	21.75	22.11	419,600	+0.23(+1.07%)
Aug 29, 2003	21.96	22.19	21.69	21.88	163,700	-0.16(-0.75%)
Aug 28, 2003	21.74	22.09	21.47	22.04	266,900	+0.50(+2.35%)
Aug 27, 2003	21.62	21.68	21.39	21.54	172,200	-0.07(-0.32%)
Aug 26, 2003	21.45	21.64	21.07	21.61	237,200	+0.12(+0.56%)
Aug 25, 2003	21.32	21.50	21.18	21.48	161,800	+0.14(+0.66%)
Aug 22, 2003	22.23	22.26	21.30	21.34	337,400	-0.70(-3.18%)
Aug 21, 2003	21.51	22.18	21.51	22.05	604,200	+0.57(+2.63%)
Aug 20, 2003	21.10	21.59	20.91	21.48	715,700	-0.10(-0.46%)
Aug 19, 2003	21.73	21.95	21.50	21.58	498,300	-0.17(-0.76%)
Aug 18, 2003	21.50	21.75	21.46	21.75	502,300	+0.35(+1.61%)
Aug 15, 2003	21.36	22.50	20.50	21.40	258,500	-0.05(-0.26%)
Aug 14, 2003	21.38	21.57	21.13	21.45	415,300	+0.13(+0.61%)
Aug 13, 2003	21.19	21.38	21.02	21.32	635,500	+0.16(+0.76%)
Aug 12, 2003	21.00	21.25	20.82	21.16	301,000	+0.16(+0.79%)
Aug 11, 2003	21.02	21.27	20.85	21.00	241,800	+0.02(+0.07%)
Aug 08, 2003	20.97	21.25	20.95	20.98	428,500	+0.06(+0.29%)
Aug 07, 2003	21.08	21.31	20.67	20.93	365,600	-0.06(-0.31%)
Aug 06, 2003	20.95	21.32	20.78	20.99	303,800	+0.02(+0.10%)
Aug 05, 2003	21.41	21.50	20.88	20.97	408,600	-0.35(-1.64%)
Aug 04, 2003	21.45	21.55	20.84	21.32	328,800	-0.04(-0.21%)
Aug 01, 2003	21.86	21.86	21.07	21.36	485,800	-0.40(-1.84%)
Jul 31, 2003	22.19	22.26	21.57	21.77	438,300	-0.45(-2.05%)
Jul 30, 2003	22.02	22.30	21.50	22.22	453,600	+0.22(+1.02%)
Jul 29, 2003	22.09	22.20	21.55	22.00	566,400	+0.07(+0.34%)
Jul 28, 2003	22.05	22.18	21.86	21.92	244,300	-0.05(-0.25%)
Jul 25, 2003	21.55	22.02	21.38	21.98	233,500	+0.48(+2.23%)
Jul 24, 2003	22.02	22.15	21.39	21.50	275,800	-0.35(-1.62%)
Jul 23, 2003	21.69	22.22	21.45	21.85	283,200	-0.24(-1.11%)
Jul 22, 2003	21.62	22.34	21.41	22.09	289,500	+0.58(+2.70%)
Jul 21, 2003	21.70	21.88	21.34	21.52	397,200	-0.29(-1.35%)
Jul 18, 2003	21.45	21.86	20.61	21.81	313,800	+0.45(+2.11%)
Jul 17, 2003	21.92	22.00	21.27	21.36	448,200	-0.64(-2.91%)
Jul 16, 2003	22.22	22.30	21.81	22.00	623,300	-0.35(-1.57%)
Jul 15, 2003	22.05	22.45	22.05	22.35	507,900	+0.25(+1.13%)
Jul 14, 2003	21.97	22.52	21.81	22.10	523,700	+0.19(+0.87%)
Jul 11, 2003	21.33	21.95	21.25	21.91	342,100	+0.59(+2.79%)
Jul 10, 2003	21.34	21.50	21.14	21.32	503,300	+0.01(+0.05%)
Jul 09, 2003	21.37	21.45	21.09	21.30	449,100	-0.14(-0.63%)
Jul 08, 2003	21.25	21.50	20.89	21.44	704,800	+0.25(+1.18%)
Jul 07, 2003	20.55	21.23	20.45	21.19	518,400	+0.68(+3.32%)
Jul 03, 2003	20.50	20.84	20.45	20.51	240,300	+0.00(+0.00%)
Jul 02, 2003	20.55	20.55	20.34	20.51	282,328	-0.05(-0.24%)

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.