Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.02	18.12	17.66	17.70	10,578,574	-0.40(-2.21%)
Sep 29, 2003	17.71	18.12	17.48	18.09	11,659,814	+0.55(+3.16%)
Sep 26, 2003	18.29	18.42	17.45	17.54	12,251,685	-0.73(-3.97%)
Sep 25, 2003	18.06	18.73	17.86	18.27	13,707,052	-0.04(-0.25%)
Sep 24, 2003	18.91	19.12	18.32	18.31	15,730,780	-0.60(-3.17%)
Sep 23, 2003	18.35	19.03	18.32	18.91	15,839,277	+0.62(+3.39%)
Sep 22, 2003	18.34	18.45	18.01	18.29	11,549,517	-0.33(-1.77%)
Sep 19, 2003	18.57	18.90	18.40	18.62	11,654,782	-0.17(-0.90%)
Sep 18, 2003	17.90	18.91	17.86	18.79	17,775,578	+0.79(+4.39%)
Sep 17, 2003	17.86	18.24	17.68	18.00	12,629,691	+0.09(+0.50%)
Sep 16, 2003	17.38	17.93	17.35	17.91	12,270,517	+0.59(+3.44%)
Sep 15, 2003	17.45	17.54	17.29	17.32	6,495,900	-0.09(-0.55%)
Sep 12, 2003	17.20	17.62	16.95	17.41	11,463,400	+0.11(+0.66%)
Sep 11, 2003	17.38	17.48	17.03	17.30	13,077,500	+0.08(+0.46%)
Sep 10, 2003	17.25	17.60	17.07	17.21	14,199,900	-0.28(-1.60%)
Sep 09, 2003	17.63	18.40	17.39	17.50	23,548,500	-0.27(-1.55%)
Sep 08, 2003	17.32	17.84	17.29	17.77	11,053,800	+0.32(+1.86%)
Sep 05, 2003	17.18	17.98	17.16	17.45	16,892,800	+0.03(+0.17%)
Sep 04, 2003	16.80	17.61	16.77	17.41	15,431,100	+0.63(+3.75%)
Sep 03, 2003	17.00	17.20	16.71	16.79	11,219,500	-0.31(-1.81%)
Sep 02, 2003	16.67	17.12	16.56	17.09	13,780,100	+0.40(+2.40%)
Aug 29, 2003	16.20	16.70	16.17	16.70	8,094,200	+0.52(+3.21%)
Aug 28, 2003	16.20	16.30	15.91	16.18	5,347,500	-0.02(-0.15%)
Aug 27, 2003	15.95	16.21	15.91	16.20	5,979,500	+0.17(+1.06%)
Aug 26, 2003	15.92	16.08	15.67	16.03	5,357,700	+0.00(+0.00%)
Aug 25, 2003	15.95	16.04	15.63	16.03	5,105,400	+0.12(+0.75%)
Aug 22, 2003	16.51	16.68	15.88	15.91	10,439,500	-0.50(-3.05%)
Aug 21, 2003	16.15	16.50	15.99	16.41	12,670,800	+0.42(+2.59%)
Aug 20, 2003	15.74	16.17	15.74	15.99	7,974,600	-0.02(-0.12%)
Aug 19, 2003	15.78	16.14	15.68	16.02	13,738,000	+0.37(+2.36%)
Aug 18, 2003	14.98	15.69	14.97	15.64	10,094,800	+0.71(+4.72%)
Aug 15, 2003	14.95	15.06	14.79	14.94	4,713,000	+0.05(+0.37%)
Aug 14, 2003	14.88	14.93	14.65	14.88	6,344,800	+0.12(+0.81%)
Aug 13, 2003	14.96	15.00	14.66	14.77	9,469,600	-0.16(-1.07%)
Aug 12, 2003	14.57	14.97	14.44	14.93	10,587,800	+0.48(+3.29%)
Aug 11, 2003	14.45	14.60	14.05	14.45	8,536,900	-0.05(-0.34%)
Aug 08, 2003	14.56	14.66	14.34	14.50	8,576,400	+0.06(+0.45%)
Aug 07, 2003	14.65	14.70	14.38	14.44	10,512,400	-0.29(-2.00%)
Aug 06, 2003	14.82	15.03	14.32	14.73	16,166,500	-0.18(-1.21%)
Aug 05, 2003	15.33	15.57	14.86	14.91	8,362,900	-0.48(-3.12%)
Aug 04, 2003	15.54	15.61	15.04	15.39	9,212,400	-0.34(-2.16%)
Aug 01, 2003	15.81	15.90	15.51	15.73	7,970,000	+0.17(+1.06%)
Jul 31, 2003	15.60	15.94	15.43	15.56	8,945,200	+0.17(+1.10%)
Jul 30, 2003	15.86	15.97	15.30	15.39	8,676,400	-0.38(-2.44%)
Jul 29, 2003	16.29	16.35	15.75	15.78	8,502,500	-0.50(-3.07%)
Jul 28, 2003	16.46	16.49	16.07	16.28	6,911,900	-0.12(-0.73%)
Jul 25, 2003	16.27	16.47	15.93	16.40	12,345,700	-0.20(-1.20%)
Jul 24, 2003	16.32	16.93	16.20	16.60	17,962,400	+0.54(+3.36%)
Jul 23, 2003	15.93	16.07	15.61	16.06	10,177,000	+0.43(+2.78%)
Jul 22, 2003	15.64	15.70	15.11	15.62	12,581,200	+0.10(+0.64%)
Jul 21, 2003	15.35	15.77	15.15	15.53	16,130,500	+0.58(+3.85%)
Jul 18, 2003	15.49	15.53	14.78	14.95	13,254,600	-0.36(-2.32%)
Jul 17, 2003	15.82	15.82	15.16	15.30	13,168,300	-0.62(-3.89%)
Jul 16, 2003	16.38	16.40	15.78	15.93	9,562,300	-0.25(-1.58%)
Jul 15, 2003	16.16	16.39	16.06	16.18	13,283,600	+0.08(+0.50%)
Jul 14, 2003	16.27	16.52	15.76	16.10	30,262,400	+0.01(+0.03%)
Jul 11, 2003	16.42	16.46	15.80	16.09	18,573,700	-0.19(-1.14%)
Jul 10, 2003	16.23	16.50	16.07	16.28	34,318,600	-1.36(-7.74%)
Jul 09, 2003	17.54	17.89	17.00	17.64	24,059,200	+0.09(+0.54%)
Jul 08, 2003	17.62	17.72	17.05	17.55	16,193,900	-0.09(-0.48%)
Jul 07, 2003	17.75	17.86	17.50	17.64	12,933,300	+0.29(+1.64%)
Jul 03, 2003	16.80	17.50	16.80	17.35	7,951,000	+0.18(+1.02%)
Jul 02, 2003	16.86	17.20	16.80	17.18	9,784,700	+0.36(+2.11%)

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.