Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.08	24.19	22.92	23.31	407,095	-0.74(-3.07%)
Sep 29, 2003	23.65	24.64	22.81	24.05	175,943	+0.21(+0.90%)
Sep 26, 2003	24.12	24.12	22.68	23.83	343,425	-0.24(-1.01%)
Sep 25, 2003	24.72	24.92	24.04	24.08	200,581	-0.70(-2.83%)
Sep 24, 2003	25.38	25.43	24.61	24.78	45,543	-0.61(-2.39%)
Sep 23, 2003	24.73	25.38	24.40	25.38	94,573	+0.89(+3.63%)
Sep 22, 2003	25.36	25.82	24.45	24.50	199,818	-0.98(-3.85%)
Sep 19, 2003	25.44	25.65	25.21	25.48	49,877	-0.20(-0.76%)
Sep 18, 2003	25.80	25.86	25.26	25.67	82,798	-0.02(-0.07%)
Sep 17, 2003	24.97	25.84	24.88	25.69	103,773	+0.64(+2.54%)
Sep 16, 2003	25.24	25.52	24.54	25.06	195,784	-0.19(-0.74%)
Sep 15, 2003	25.38	25.75	25.23	25.24	142,787	-0.22(-0.84%)
Sep 12, 2003	25.95	25.95	25.02	25.46	265,252	-0.68(-2.61%)
Sep 11, 2003	26.11	26.61	25.95	26.14	322,153	-0.03(-0.11%)
Sep 10, 2003	26.43	26.56	25.83	26.17	156,370	-0.20(-0.74%)
Sep 09, 2003	27.52	27.52	26.23	26.37	216,480	-1.19(-4.31%)
Sep 08, 2003	27.66	27.78	27.07	27.55	325,576	-0.54(-1.93%)
Sep 05, 2003	27.34	28.14	27.21	28.10	396,274	+0.35(+1.25%)
Sep 04, 2003	27.46	27.75	26.92	27.75	219,475	+0.03(+0.10%)
Sep 03, 2003	27.19	28.14	27.19	27.72	603,985	+0.49(+1.79%)
Sep 02, 2003	28.61	28.61	27.22	27.24	1,118,447	-1.44(-5.02%)
Aug 29, 2003	28.05	30.17	27.82	28.68	1,389,154	+1.15(+4.18%)
Aug 28, 2003	26.79	27.53	26.42	27.53	135,621	+0.69(+2.58%)
Aug 27, 2003	26.68	27.07	26.28	26.83	117,652	+0.09(+0.35%)
Aug 26, 2003	26.32	26.93	25.85	26.74	200,757	+0.09(+0.35%)
Aug 25, 2003	25.87	26.88	25.87	26.65	293,489	+0.23(+0.89%)
Aug 22, 2003	24.82	27.23	24.64	26.41	568,582	+1.82(+7.41%)
Aug 21, 2003	22.86	24.82	22.86	24.59	593,931	+1.78(+7.79%)
Aug 20, 2003	22.91	23.14	22.69	22.81	96,902	-0.09(-0.41%)
Aug 19, 2003	22.73	23.03	22.73	22.91	185,356	+0.11(+0.49%)
Aug 18, 2003	22.80	23.05	22.46	22.79	159,044	-0.04(-0.16%)
Aug 15, 2003	22.84	23.09	22.77	22.83	61,179	+0.02(+0.08%)
Aug 14, 2003	22.49	22.85	22.49	22.81	127,599	+0.33(+1.46%)
Aug 13, 2003	22.25	22.75	22.23	22.49	119,149	+0.14(+0.63%)
Aug 12, 2003	22.83	22.84	21.70	22.35	453,710	-0.49(-2.13%)
Aug 11, 2003	23.36	23.37	22.81	22.83	125,781	-0.40(-1.73%)
Aug 08, 2003	22.63	23.41	22.63	23.23	352,636	+0.54(+2.39%)
Aug 07, 2003	22.11	23.14	22.00	22.69	287,713	+0.61(+2.75%)
Aug 06, 2003	21.92	22.33	21.83	22.08	116,582	+0.03(+0.13%)
Aug 05, 2003	21.97	22.11	21.73	22.06	170,061	+0.12(+0.55%)
Aug 04, 2003	21.62	21.93	21.50	21.93	111,662	+0.10(+0.47%)
Aug 01, 2003	22.02	22.25	21.50	21.83	84,068	-0.05(-0.21%)
Jul 31, 2003	21.05	22.24	21.04	21.88	362,904	+0.88(+4.19%)
Jul 30, 2003	21.41	21.60	20.54	21.00	420,126	-0.65(-2.98%)
Jul 29, 2003	21.36	21.74	21.36	21.64	186,960	+0.28(+1.31%)
Jul 28, 2003	21.64	21.74	20.58	21.36	301,725	-0.30(-1.38%)
Jul 25, 2003	21.32	21.68	20.44	21.66	220,758	+0.30(+1.40%)
Jul 24, 2003	22.44	22.53	21.09	21.36	501,306	-0.95(-4.27%)
Jul 23, 2003	22.35	22.67	21.92	22.32	305,147	-0.36(-1.57%)
Jul 22, 2003	22.63	22.67	21.81	22.67	281,831	+0.27(+1.21%)
Jul 21, 2003	22.21	23.02	21.98	22.40	240,011	-0.27(-1.20%)
Jul 18, 2003	22.67	22.89	21.78	22.67	515,852	+0.12(+0.54%)
Jul 17, 2003	23.07	23.37	22.35	22.55	277,552	-0.54(-2.35%)
Jul 16, 2003	22.86	23.84	22.86	23.09	393,173	+0.23(+1.02%)
Jul 15, 2003	23.14	23.14	22.56	22.86	101,395	-0.14(-0.61%)
Jul 14, 2003	22.71	23.28	22.71	23.00	166,745	+0.37(+1.65%)
Jul 11, 2003	23.47	23.47	22.21	22.63	663,773	-0.93(-3.97%)
Jul 10, 2003	23.70	24.22	22.21	23.56	461,625	-0.36(-1.49%)
Jul 09, 2003	24.31	24.32	23.48	23.92	525,050	-0.36(-1.46%)
Jul 08, 2003	24.11	24.50	23.56	24.27	384,295	+0.13(+0.54%)
Jul 07, 2003	24.31	24.50	23.37	24.14	170,061	+0.08(+0.35%)
Jul 03, 2003	24.41	24.68	23.85	24.06	134,123	-0.85(-3.42%)
Jul 02, 2003	24.29	25.15	23.67	24.91	659,709	+0.65(+2.66%)

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.