Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.05	24.06	23.43	23.49	2,607,999	-0.73(-3.00%)
Sep 29, 2003	23.98	24.22	23.87	24.22	2,225,667	+0.38(+1.58%)
Sep 26, 2003	25.07	25.08	23.82	23.84	2,532,610	-1.36(-5.40%)
Sep 25, 2003	25.65	25.89	25.20	25.20	1,715,770	-0.43(-1.66%)
Sep 24, 2003	26.17	26.17	25.26	25.63	2,961,492	-0.95(-3.58%)
Sep 23, 2003	26.35	26.73	26.40	26.58	1,358,088	+0.23(+0.89%)
Sep 22, 2003	26.67	26.68	26.32	26.35	878,467	-0.64(-2.35%)
Sep 19, 2003	26.74	27.31	26.74	26.98	1,389,920	+0.11(+0.40%)
Sep 18, 2003	25.86	27.03	25.55	26.87	2,666,037	+0.95(+3.67%)
Sep 17, 2003	26.54	26.59	25.80	25.92	954,216	-0.61(-2.30%)
Sep 16, 2003	25.74	26.57	25.90	26.53	901,802	+0.79(+3.08%)
Sep 15, 2003	25.65	25.99	25.64	25.74	1,328,411	+0.38(+1.48%)
Sep 12, 2003	24.69	25.40	24.61	25.36	1,258,048	+0.57(+2.29%)
Sep 11, 2003	24.75	25.03	24.61	24.79	1,199,651	+0.25(+1.02%)
Sep 10, 2003	24.88	25.05	24.41	24.54	1,227,054	-0.52(-2.07%)
Sep 09, 2003	25.74	25.77	24.91	25.06	1,792,356	-0.80(-3.10%)
Sep 08, 2003	26.07	26.24	25.70	25.86	956,968	-0.18(-0.67%)
Sep 05, 2003	26.07	26.32	26.01	26.04	936,027	-0.08(-0.29%)
Sep 04, 2003	26.11	26.41	26.00	26.11	1,713,855	-0.25(-0.95%)
Sep 03, 2003	25.96	26.82	25.96	26.37	2,745,615	+0.54(+2.10%)
Sep 02, 2003	25.91	26.06	25.65	25.82	1,541,417	-0.21(-0.80%)
Aug 29, 2003	25.49	26.16	25.46	26.03	852,619	+0.47(+1.83%)
Aug 28, 2003	25.14	25.57	25.09	25.56	921,308	+0.48(+1.93%)
Aug 27, 2003	25.11	25.20	24.94	25.08	934,710	-0.03(-0.13%)
Aug 26, 2003	25.03	25.19	24.92	25.11	1,376,996	+0.03(+0.13%)
Aug 25, 2003	25.09	25.14	24.90	25.08	1,331,882	+0.09(+0.37%)
Aug 22, 2003	25.15	25.28	24.78	24.99	1,201,446	+0.00(+0.00%)
Aug 21, 2003	25.00	25.17	24.94	24.99	945,839	+0.08(+0.34%)
Aug 20, 2003	24.82	24.99	24.74	24.90	770,170	-0.04(-0.17%)
Aug 19, 2003	25.19	25.19	24.85	24.94	1,651,629	-0.19(-0.76%)
Aug 18, 2003	25.22	25.33	25.07	25.14	792,667	+0.05(+0.20%)
Aug 15, 2003	24.99	25.36	24.99	25.09	581,337	+0.01(+0.03%)
Aug 14, 2003	24.73	25.10	24.53	25.08	1,442,932	+0.31(+1.25%)
Aug 13, 2003	24.69	24.89	24.57	24.77	1,033,076	+0.10(+0.41%)
Aug 12, 2003	24.11	24.72	24.11	24.67	1,923,989	+0.60(+2.50%)
Aug 11, 2003	23.50	24.07	23.40	24.07	791,470	+0.69(+2.93%)
Aug 08, 2003	23.54	23.73	23.36	23.38	1,066,582	-0.08(-0.36%)
Aug 07, 2003	23.31	23.57	23.24	23.47	1,131,321	+0.10(+0.43%)
Aug 06, 2003	23.57	23.63	23.31	23.36	1,040,974	-0.16(-0.68%)
Aug 05, 2003	23.88	24.03	23.50	23.52	1,118,039	-0.36(-1.50%)
Aug 04, 2003	24.05	24.07	23.61	23.88	1,292,870	-0.14(-0.59%)
Aug 01, 2003	24.28	24.32	23.98	24.03	1,812,221	-0.42(-1.71%)
Jul 31, 2003	24.29	24.73	24.15	24.44	1,700,931	+0.03(+0.10%)
Jul 30, 2003	24.53	24.64	23.75	24.42	2,082,785	-0.18(-0.75%)
Jul 29, 2003	24.03	24.84	23.90	24.60	3,949,933	+0.55(+2.29%)
Jul 28, 2003	23.73	24.18	22.70	24.05	5,099,564	+1.61(+7.19%)
Jul 25, 2003	22.14	22.50	21.95	22.44	665,582	+0.34(+1.55%)
Jul 24, 2003	22.18	22.23	21.93	22.09	600,723	+0.03(+0.15%)
Jul 23, 2003	22.38	22.44	21.94	22.06	1,104,995	-0.31(-1.38%)
Jul 22, 2003	21.47	22.40	21.43	22.37	3,183,233	+1.23(+5.81%)
Jul 21, 2003	21.23	21.23	20.87	21.14	743,604	-0.08(-0.39%)
Jul 18, 2003	20.94	21.30	20.67	21.23	624,536	+0.29(+1.40%)
Jul 17, 2003	21.06	21.25	20.71	20.93	1,339,899	-0.54(-2.53%)
Jul 16, 2003	21.31	21.48	21.20	21.48	1,585,813	-0.08(-0.39%)
Jul 15, 2003	21.64	21.88	21.32	21.56	1,475,959	+0.13(+0.58%)
Jul 14, 2003	21.09	21.52	20.86	21.43	1,197,138	+0.34(+1.62%)
Jul 11, 2003	20.63	21.25	20.60	21.09	1,600,771	+0.60(+2.94%)
Jul 10, 2003	20.52	20.60	20.34	20.49	1,016,322	-0.33(-1.57%)
Jul 09, 2003	20.47	20.89	20.39	20.82	1,284,614	+0.22(+1.05%)
Jul 08, 2003	20.20	20.64	20.01	20.60	952,421	+0.38(+1.90%)
Jul 07, 2003	19.85	20.26	19.80	20.21	934,232	+0.62(+3.16%)
Jul 03, 2003	19.51	19.66	19.29	19.60	468,731	+0.00(+0.00%)
Jul 02, 2003	19.01	19.60	18.99	19.60	869,253	+0.74(+3.94%)

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.