Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.20	24.23	23.87	23.89	3,484,000	-0.31(-1.27%)
Sep 29, 2003	24.05	24.36	24.05	24.20	1,248,833	+0.31(+1.28%)
Sep 26, 2003	24.06	24.06	23.89	23.89	4,020,264	-0.10(-0.43%)
Sep 25, 2003	24.32	24.48	23.99	23.99	2,856,155	-0.32(-1.33%)
Sep 24, 2003	24.42	24.56	24.30	24.32	4,089,807	-0.11(-0.44%)
Sep 23, 2003	24.37	24.48	24.32	24.42	4,032,017	+0.06(+0.23%)
Sep 22, 2003	24.52	24.52	24.35	24.37	3,599,089	-0.28(-1.13%)
Sep 19, 2003	24.62	24.73	24.58	24.65	1,846,804	-0.09(-0.37%)
Sep 18, 2003	24.76	24.76	24.42	24.74	2,995,241	+0.26(+1.05%)
Sep 17, 2003	24.46	24.50	24.40	24.48	1,446,687	+0.16(+0.65%)
Sep 16, 2003	24.24	24.47	24.18	24.32	1,327,681	+0.24(+0.99%)
Sep 15, 2003	24.09	24.13	24.00	24.08	7,142,837	+0.07(+0.29%)
Sep 12, 2003	24.05	24.07	23.82	24.01	1,029,430	+0.10(+0.43%)
Sep 11, 2003	23.91	23.95	23.80	23.91	1,127,378	+0.13(+0.56%)
Sep 10, 2003	23.98	23.98	23.77	23.78	4,304,312	-0.24(-1.01%)
Sep 09, 2003	23.97	24.07	23.92	24.02	2,367,886	+0.05(+0.20%)
Sep 08, 2003	23.95	24.08	23.90	23.97	2,017,723	+0.11(+0.44%)
Sep 05, 2003	23.85	23.90	23.75	23.87	692,000	+0.05(+0.20%)
Sep 04, 2003	23.79	23.84	23.64	23.82	1,860,516	-0.03(-0.12%)
Sep 03, 2003	23.75	23.91	23.69	23.85	3,335,119	+0.31(+1.31%)
Sep 02, 2003	23.29	23.55	23.29	23.54	1,471,664	+0.35(+1.51%)
Aug 29, 2003	23.12	23.28	23.12	23.19	964,785	+0.02(+0.11%)
Aug 28, 2003	23.07	23.18	22.98	23.17	1,762,569	+0.13(+0.58%)
Aug 27, 2003	23.04	23.09	22.99	23.03	2,350,745	+0.04(+0.18%)
Aug 26, 2003	23.00	23.08	22.82	22.99	1,778,730	-0.12(-0.52%)
Aug 25, 2003	23.17	23.18	23.00	23.11	1,618,096	-0.09(-0.40%)
Aug 22, 2003	23.42	23.42	23.17	23.20	907,485	-0.13(-0.58%)
Aug 21, 2003	23.35	23.41	23.23	23.34	990,251	+0.04(+0.18%)
Aug 20, 2003	23.32	23.32	23.21	23.30	1,232,182	-0.04(-0.18%)
Aug 19, 2003	23.33	23.36	23.20	23.34	1,358,045	-0.05(-0.22%)
Aug 18, 2003	23.06	23.41	22.99	23.39	1,910,470	+0.32(+1.39%)
Aug 15, 2003	23.10	23.14	23.03	23.07	597,481	-0.05(-0.23%)
Aug 14, 2003	23.01	23.15	22.87	23.12	2,140,157	+0.32(+1.42%)
Aug 13, 2003	22.79	22.87	22.74	22.80	1,041,184	+0.02(+0.07%)
Aug 12, 2003	22.78	22.83	22.67	22.78	1,319,355	+0.10(+0.42%)
Aug 11, 2003	22.63	22.71	22.52	22.69	933,441	+0.22(+0.96%)
Aug 08, 2003	22.49	22.63	22.39	22.47	1,969,728	+0.07(+0.31%)
Aug 07, 2003	22.46	22.46	22.22	22.40	705,713	+0.13(+0.60%)
Aug 06, 2003	22.37	22.37	22.26	22.27	1,731,225	-0.03(-0.16%)
Aug 05, 2003	22.51	22.54	22.30	22.30	2,724,905	-0.21(-0.93%)
Aug 04, 2003	22.60	22.60	22.34	22.51	1,364,411	+0.07(+0.29%)
Aug 01, 2003	22.46	22.48	22.38	22.45	2,419,308	-0.00(-0.02%)
Jul 31, 2003	22.72	22.80	22.41	22.45	5,974,321	-0.19(-0.83%)
Jul 30, 2003	22.85	22.85	22.58	22.64	1,431,016	-0.19(-0.83%)
Jul 29, 2003	23.03	23.03	22.78	22.83	1,106,319	-0.10(-0.42%)
Jul 28, 2003	22.86	22.97	22.86	22.92	1,701,841	+0.06(+0.26%)
Jul 25, 2003	22.83	22.92	22.63	22.87	2,579,453	+0.28(+1.26%)
Jul 24, 2003	22.80	22.84	22.58	22.58	2,382,088	+0.04(+0.16%)
Jul 23, 2003	22.42	22.61	22.36	22.54	1,183,208	+0.33(+1.48%)
Jul 22, 2003	22.33	22.38	22.20	22.22	5,291,135	-0.05(-0.24%)
Jul 21, 2003	22.33	22.33	22.21	22.27	1,826,724	-0.17(-0.76%)
Jul 18, 2003	22.23	22.48	22.20	22.44	1,116,114	+0.35(+1.57%)
Jul 17, 2003	22.13	22.23	22.03	22.09	2,815,997	-0.35(-1.56%)
Jul 16, 2003	22.61	22.63	22.31	22.44	2,182,765	-0.17(-0.75%)
Jul 15, 2003	22.92	22.99	22.51	22.61	5,169,191	-0.21(-0.94%)
Jul 14, 2003	22.84	23.06	22.73	22.83	2,359,560	+0.24(+1.08%)
Jul 11, 2003	22.54	22.78	22.43	22.59	6,332,809	-0.05(-0.22%)
Jul 10, 2003	22.49	22.73	22.49	22.63	3,698,995	-0.12(-0.51%)
Jul 09, 2003	22.82	22.88	22.62	22.75	1,037,756	-0.12(-0.52%)
Jul 08, 2003	22.76	22.98	22.73	22.87	1,174,882	-0.11(-0.47%)
Jul 07, 2003	22.83	22.99	22.82	22.98	3,392,419	+0.41(+1.84%)
Jul 03, 2003	22.58	22.64	22.51	22.56	2,375,722	-0.12(-0.54%)
Jul 02, 2003	22.46	22.72	22.43	22.69	2,317,443	+0.44(+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.