Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.85	20.86	20.24	20.27	86,853,368	-0.75(-3.57%)
Sep 29, 2003	20.72	21.08	20.49	21.02	64,975,496	+0.47(+2.27%)
Sep 26, 2003	20.61	20.99	20.52	20.56	68,382,504	-0.04(-0.18%)
Sep 25, 2003	20.76	21.12	20.58	20.59	77,104,088	-0.16(-0.77%)
Sep 24, 2003	21.59	21.66	20.72	20.75	90,971,296	-0.83(-3.85%)
Sep 23, 2003	21.23	21.66	21.06	21.58	79,302,792	+0.39(+1.82%)
Sep 22, 2003	21.43	21.88	21.01	21.20	90,069,208	-0.65(-2.97%)
Sep 19, 2003	21.70	21.85	21.53	21.85	126,760,112	+0.34(+1.56%)
Sep 18, 2003	20.77	21.52	20.72	21.51	92,248,848	+0.73(+3.51%)
Sep 17, 2003	20.97	21.11	20.76	20.78	64,757,864	-0.29(-1.38%)
Sep 16, 2003	20.72	21.11	20.65	21.07	71,393,880	+0.39(+1.90%)
Sep 15, 2003	20.69	20.86	20.66	20.68	56,818,644	+0.01(+0.07%)
Sep 12, 2003	20.04	20.71	20.02	20.67	76,490,680	+0.36(+1.80%)
Sep 11, 2003	20.17	20.50	20.12	20.30	51,855,688	+0.21(+1.05%)
Sep 10, 2003	20.44	20.55	20.04	20.09	75,100,528	-0.60(-2.89%)
Sep 09, 2003	20.89	20.94	20.64	20.69	60,772,140	-0.34(-1.63%)
Sep 08, 2003	20.70	21.09	20.67	21.03	63,227,012	+0.34(+1.62%)
Sep 05, 2003	20.59	20.96	20.54	20.69	87,800,704	-0.04(-0.18%)
Sep 04, 2003	20.49	20.76	20.41	20.73	82,063,344	+0.09(+0.46%)
Sep 03, 2003	19.99	20.71	19.97	20.64	150,078,736	+0.76(+3.81%)
Sep 02, 2003	19.47	19.91	19.30	19.88	101,712,336	+0.54(+2.79%)
Aug 29, 2003	19.29	19.36	19.21	19.34	47,316,072	+0.01(+0.04%)
Aug 28, 2003	19.32	19.38	19.13	19.33	63,372,240	+0.07(+0.34%)
Aug 27, 2003	19.33	19.38	19.18	19.27	42,010,136	-0.11(-0.56%)
Aug 26, 2003	19.19	19.45	18.93	19.37	65,202,732	+0.05(+0.26%)
Aug 25, 2003	19.19	19.35	19.13	19.32	49,551,252	+0.20(+1.07%)
Aug 22, 2003	19.53	19.65	19.11	19.12	90,299,048	-0.01(-0.08%)
Aug 21, 2003	19.43	19.49	19.05	19.13	87,496,536	-0.15(-0.79%)
Aug 20, 2003	19.18	19.35	18.96	19.29	77,810,064	-0.12(-0.64%)
Aug 19, 2003	18.85	19.43	18.79	19.41	100,044,760	+0.67(+3.58%)
Aug 18, 2003	18.64	18.84	18.57	18.74	62,832,196	+0.12(+0.63%)
Aug 15, 2003	18.67	18.71	18.54	18.62	37,860,400	-0.07(-0.35%)
Aug 14, 2003	18.71	18.75	18.61	18.69	51,204,292	+0.02(+0.12%)
Aug 13, 2003	18.81	18.88	18.59	18.67	54,356,500	-0.09(-0.51%)
Aug 12, 2003	18.75	18.79	18.56	18.76	52,397,512	+0.09(+0.47%)
Aug 11, 2003	18.67	18.95	18.62	18.67	49,964,032	+0.02(+0.12%)
Aug 08, 2003	18.87	18.94	18.59	18.65	45,585,960	-0.09(-0.51%)
Aug 07, 2003	18.76	18.82	18.56	18.75	60,694,384	+0.04(+0.23%)
Aug 06, 2003	18.62	19.10	18.54	18.70	77,200,632	-0.01(-0.04%)
Aug 05, 2003	19.19	19.35	18.67	18.71	80,671,408	-0.38(-1.99%)
Aug 04, 2003	19.07	19.26	18.78	19.09	71,071,608	+0.01(+0.04%)
Aug 01, 2003	19.20	19.33	19.05	19.08	58,488,136	-0.17(-0.91%)
Jul 31, 2003	19.40	19.68	19.19	19.26	88,459,368	+0.13(+0.69%)
Jul 30, 2003	19.29	19.37	19.08	19.13	56,555,340	-0.18(-0.91%)
Jul 29, 2003	19.60	19.62	19.13	19.30	85,560,728	-0.10(-0.53%)
Jul 28, 2003	19.64	19.69	19.32	19.40	72,213,544	-0.20(-1.04%)
Jul 25, 2003	19.16	19.65	19.01	19.61	74,290,744	+0.65(+3.42%)
Jul 24, 2003	19.53	19.63	18.94	18.96	73,445,432	-0.33(-1.70%)
Jul 23, 2003	19.27	19.43	19.06	19.29	68,332,456	+0.05(+0.27%)
Jul 22, 2003	19.16	19.37	19.05	19.24	71,024,160	+0.25(+1.31%)
Jul 21, 2003	19.59	19.62	18.96	18.99	66,484,680	-0.62(-3.16%)
Jul 18, 2003	19.77	19.86	19.51	19.61	86,928,384	+0.15(+0.75%)
Jul 17, 2003	19.79	19.89	19.35	19.46	99,841,944	-0.61(-3.02%)
Jul 16, 2003	20.10	20.14	19.83	20.07	68,347,128	+0.18(+0.92%)
Jul 15, 2003	20.03	20.07	19.76	19.89	73,460,520	-0.09(-0.47%)
Jul 14, 2003	20.15	20.28	19.72	19.98	82,918,520	+0.07(+0.33%)
Jul 11, 2003	19.65	20.02	19.61	19.91	69,085,464	+0.29(+1.49%)
Jul 10, 2003	19.87	19.99	19.39	19.62	75,905,928	-0.41(-2.04%)
Jul 09, 2003	20.10	20.20	19.87	20.03	85,436,752	-0.17(-0.83%)
Jul 08, 2003	19.88	20.27	19.87	20.20	84,882,864	+0.20(+1.02%)
Jul 07, 2003	19.70	20.09	19.65	19.99	121,997,376	+0.67(+3.47%)
Jul 03, 2003	19.46	19.65	19.26	19.32	54,087,716	-0.28(-1.41%)
Jul 02, 2003	19.32	19.64	19.29	19.60	129,002,968	+0.53(+2.79%)

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.