Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.77	23.35	22.77	23.35	369,300	+0.55(+2.41%)
Sep 29, 2003	22.56	22.80	22.49	22.80	110,800	+0.24(+1.06%)
Sep 26, 2003	22.66	22.69	22.50	22.56	127,300	-0.13(-0.57%)
Sep 25, 2003	22.48	22.67	22.36	22.69	173,500	+0.29(+1.29%)
Sep 24, 2003	22.65	22.70	22.40	22.40	123,300	-0.29(-1.28%)
Sep 23, 2003	22.48	22.70	22.46	22.69	159,400	+0.21(+0.91%)
Sep 22, 2003	22.45	22.70	22.32	22.48	280,200	+0.03(+0.13%)
Sep 19, 2003	22.09	22.50	22.07	22.45	293,600	+0.34(+1.56%)
Sep 18, 2003	21.85	22.11	21.93	22.11	131,200	+0.26(+1.19%)
Sep 17, 2003	22.05	22.07	21.85	21.85	154,600	-0.11(-0.52%)
Sep 16, 2003	22.06	22.16	21.94	21.96	144,900	-0.10(-0.45%)
Sep 15, 2003	22.00	22.20	22.00	22.07	365,600	+0.43(+1.96%)
Sep 12, 2003	21.35	21.70	21.32	21.64	196,200	+0.21(+0.96%)
Sep 11, 2003	21.32	21.49	21.12	21.43	147,700	+0.12(+0.56%)
Sep 10, 2003	21.70	21.73	21.25	21.32	125,300	-0.38(-1.75%)
Sep 09, 2003	21.80	21.93	21.68	21.70	143,200	-0.13(-0.60%)
Sep 08, 2003	21.89	21.89	21.75	21.82	105,400	+0.05(+0.25%)
Sep 05, 2003	21.93	21.94	21.73	21.77	183,400	-0.20(-0.91%)
Sep 04, 2003	21.93	22.00	21.75	21.97	141,000	+0.09(+0.43%)
Sep 03, 2003	21.63	21.88	21.59	21.88	142,200	+0.37(+1.72%)
Sep 02, 2003	21.10	21.54	21.02	21.50	215,400	+0.48(+2.28%)
Aug 29, 2003	20.84	21.03	20.79	21.02	165,700	+0.11(+0.53%)
Aug 28, 2003	21.00	21.00	20.91	20.91	114,100	-0.21(-0.99%)
Aug 27, 2003	20.94	21.19	20.91	21.12	63,500	+0.17(+0.81%)
Aug 26, 2003	21.00	21.00	20.75	20.95	103,500	-0.04(-0.17%)
Aug 25, 2003	21.04	21.11	20.86	20.99	103,900	-0.03(-0.14%)
Aug 22, 2003	21.25	21.27	21.02	21.02	135,400	-0.21(-0.97%)
Aug 21, 2003	21.07	21.23	21.01	21.23	175,100	+0.34(+1.63%)
Aug 20, 2003	20.93	20.93	20.68	20.89	349,000	-0.16(-0.78%)
Aug 19, 2003	21.13	21.13	21.01	21.05	168,200	-0.07(-0.36%)
Aug 18, 2003	21.21	21.25	21.12	21.12	193,200	-0.07(-0.35%)
Aug 15, 2003	21.23	21.32	21.07	21.20	117,700	+0.07(+0.33%)
Aug 14, 2003	20.88	21.18	20.88	21.13	171,300	+0.25(+1.22%)
Aug 13, 2003	20.90	21.25	20.71	20.88	178,500	-0.07(-0.36%)
Aug 12, 2003	20.84	20.98	20.77	20.95	139,900	+0.11(+0.53%)
Aug 11, 2003	21.10	21.11	20.84	20.84	161,500	-0.27(-1.30%)
Aug 08, 2003	21.30	21.31	21.05	21.11	104,200	-0.22(-1.03%)
Aug 07, 2003	21.10	21.34	20.89	21.34	221,400	+0.14(+0.64%)
Aug 06, 2003	21.25	21.27	20.96	21.20	245,800	-0.07(-0.31%)
Aug 05, 2003	21.32	21.32	21.10	21.27	143,400	-0.06(-0.28%)
Aug 04, 2003	21.62	21.62	20.92	21.32	2,241,900	-0.28(-1.27%)
Aug 01, 2003	21.84	21.84	21.50	21.60	149,600	-0.31(-1.44%)
Jul 31, 2003	21.98	22.08	21.52	21.91	214,700	-0.69(-3.03%)
Jul 30, 2003	22.15	22.60	22.12	22.60	284,200	+0.53(+2.38%)
Jul 29, 2003	21.77	22.08	21.77	22.07	106,800	+0.26(+1.19%)
Jul 28, 2003	21.75	21.93	21.73	21.82	140,000	+0.02(+0.07%)
Jul 25, 2003	21.52	21.80	21.35	21.80	241,600	+0.07(+0.35%)
Jul 24, 2003	21.75	21.75	21.51	21.73	235,400	-0.26(-1.21%)
Jul 23, 2003	21.75	22.06	21.75	21.99	117,900	+0.24(+1.10%)
Jul 22, 2003	22.05	22.07	21.66	21.75	145,600	-0.20(-0.91%)
Jul 21, 2003	22.00	22.12	21.88	21.95	136,200	-0.15(-0.68%)
Jul 18, 2003	21.84	22.11	21.51	22.10	213,300	+0.23(+1.03%)
Jul 17, 2003	22.22	22.23	21.84	21.88	193,400	-0.39(-1.77%)
Jul 16, 2003	22.00	22.27	21.96	22.27	305,600	+0.42(+1.92%)
Jul 15, 2003	21.90	21.98	21.84	21.85	161,600	-0.11(-0.50%)
Jul 14, 2003	21.98	22.00	21.80	21.96	193,000	+0.11(+0.50%)
Jul 11, 2003	21.67	21.86	21.63	21.85	150,900	+0.18(+0.81%)
Jul 10, 2003	21.68	21.70	21.52	21.68	229,500	-0.12(-0.57%)
Jul 09, 2003	21.65	21.84	21.57	21.80	242,300	+0.09(+0.39%)
Jul 08, 2003	21.96	21.96	21.50	21.71	374,200	-0.25(-1.12%)
Jul 07, 2003	21.75	22.12	21.72	21.96	371,900	+0.21(+0.97%)
Jul 03, 2003	21.50	21.75	21.38	21.75	150,300	+0.25(+1.16%)
Jul 02, 2003	21.13	21.50	21.13	21.50	141,900	+0.30(+1.44%)

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.