Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.67	22.75	22.50	22.55	295,900	-0.14(-0.64%)
Sep 29, 2003	22.55	22.84	22.55	22.70	167,600	+0.19(+0.84%)
Sep 26, 2003	22.77	22.80	22.50	22.50	173,600	-0.22(-0.97%)
Sep 25, 2003	23.11	23.42	22.78	22.73	237,000	-0.38(-1.64%)
Sep 24, 2003	23.41	23.41	23.18	23.11	129,100	-0.29(-1.26%)
Sep 23, 2003	23.06	23.46	23.12	23.40	141,400	+0.34(+1.47%)
Sep 22, 2003	23.30	23.39	22.85	23.06	398,900	-0.49(-2.08%)
Sep 19, 2003	23.70	23.73	23.49	23.55	314,800	-0.20(-0.84%)
Sep 18, 2003	23.81	23.88	23.70	23.75	233,900	-0.07(-0.27%)
Sep 17, 2003	23.86	23.96	23.67	23.82	116,400	-0.15(-0.63%)
Sep 16, 2003	23.84	23.98	23.75	23.96	117,400	+0.09(+0.38%)
Sep 15, 2003	23.85	23.98	23.60	23.88	119,800	+0.15(+0.63%)
Sep 12, 2003	23.55	23.77	23.35	23.73	184,500	+0.14(+0.59%)
Sep 11, 2003	23.50	23.80	23.50	23.59	139,400	+0.04(+0.17%)
Sep 10, 2003	23.87	23.90	23.52	23.55	164,900	-0.45(-1.88%)
Sep 09, 2003	23.98	24.09	23.84	24.00	127,600	-0.13(-0.54%)
Sep 08, 2003	24.07	24.16	23.84	24.12	162,900	+0.12(+0.52%)
Sep 05, 2003	23.93	24.38	23.93	24.00	222,900	-0.03(-0.12%)
Sep 04, 2003	24.18	24.29	23.89	24.03	233,000	-0.21(-0.87%)
Sep 03, 2003	23.32	24.38	23.32	24.24	259,700	+0.76(+3.26%)
Sep 02, 2003	23.54	23.61	23.43	23.48	362,100	+0.06(+0.26%)
Aug 29, 2003	23.18	23.45	23.18	23.41	134,300	+0.16(+0.71%)
Aug 28, 2003	23.32	23.39	23.07	23.25	173,300	+0.02(+0.11%)
Aug 27, 2003	23.25	23.31	23.09	23.23	134,800	-0.07(-0.32%)
Aug 26, 2003	23.18	23.34	22.93	23.30	181,400	+0.14(+0.63%)
Aug 25, 2003	23.38	23.40	23.02	23.16	186,400	-0.25(-1.07%)
Aug 22, 2003	23.70	23.70	23.36	23.41	141,400	-0.19(-0.81%)
Aug 21, 2003	23.34	23.75	23.32	23.59	339,700	+0.25(+1.09%)
Aug 20, 2003	23.59	23.68	23.09	23.34	391,600	-0.38(-1.58%)
Aug 19, 2003	23.38	23.91	23.38	23.71	210,900	+0.57(+2.44%)
Aug 18, 2003	23.05	23.36	22.90	23.15	312,200	+0.15(+0.65%)
Aug 15, 2003	22.35	23.02	22.35	23.00	244,600	+0.68(+3.07%)
Aug 14, 2003	22.38	22.40	22.21	22.32	103,100	+0.00(+0.00%)
Aug 13, 2003	22.40	22.42	22.26	22.32	142,200	-0.11(-0.47%)
Aug 12, 2003	22.12	22.45	22.07	22.42	270,500	+0.50(+2.26%)
Aug 11, 2003	21.70	22.02	21.60	21.93	232,600	+0.23(+1.06%)
Aug 08, 2003	21.75	21.88	21.69	21.70	153,800	-0.04(-0.21%)
Aug 07, 2003	21.50	21.90	21.38	21.74	283,500	+0.33(+1.57%)
Aug 06, 2003	21.41	21.60	21.30	21.41	344,200	+0.01(+0.02%)
Aug 05, 2003	21.80	21.85	21.36	21.40	231,700	-0.49(-2.22%)
Aug 04, 2003	21.75	22.00	21.57	21.89	193,700	+0.20(+0.92%)
Aug 01, 2003	22.02	22.10	21.56	21.68	178,500	-0.24(-1.07%)
Jul 31, 2003	22.15	22.30	21.88	21.92	369,500	-0.15(-0.70%)
Jul 30, 2003	21.82	22.12	21.79	22.07	444,800	+0.41(+1.89%)
Jul 29, 2003	21.70	21.93	21.55	21.66	495,000	+0.20(+0.93%)
Jul 28, 2003	20.70	21.75	20.60	21.46	531,300	+0.77(+3.72%)
Jul 25, 2003	20.90	20.97	20.50	20.70	397,800	-0.18(-0.84%)
Jul 24, 2003	20.85	21.24	20.80	20.87	278,700	+0.12(+0.58%)
Jul 23, 2003	20.44	20.80	20.30	20.75	303,000	+0.32(+1.54%)
Jul 22, 2003	20.00	20.47	20.00	20.43	337,700	+0.34(+1.72%)
Jul 21, 2003	20.22	20.25	19.86	20.09	907,000	-0.13(-0.64%)
Jul 18, 2003	20.52	20.68	19.95	20.22	761,800	-0.30(-1.49%)
Jul 17, 2003	21.82	21.82	20.50	20.52	766,000	-1.55(-7.02%)
Jul 16, 2003	22.09	22.20	22.00	22.07	218,800	-0.02(-0.07%)
Jul 15, 2003	22.25	22.45	21.98	22.09	277,300	-0.17(-0.76%)
Jul 14, 2003	22.35	22.45	22.20	22.26	186,400	+0.19(+0.84%)
Jul 11, 2003	21.90	22.19	21.90	22.07	268,100	+0.28(+1.28%)
Jul 10, 2003	21.77	21.84	21.57	21.80	279,700	-0.00(-0.02%)
Jul 09, 2003	21.62	21.90	21.49	21.80	263,900	+0.25(+1.14%)
Jul 08, 2003	21.45	21.70	21.27	21.55	230,500	+0.11(+0.49%)
Jul 07, 2003	21.39	21.55	21.18	21.45	347,900	+0.02(+0.07%)
Jul 03, 2003	21.27	21.48	21.18	21.43	181,800	+0.14(+0.66%)
Jul 02, 2003	21.07	21.30	20.95	21.30	197,300	+0.31(+1.48%)

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.