Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.22	20.46	20.20	20.24	359,718	-0.03(-0.15%)
Sep 29, 2003	20.19	20.30	20.19	20.27	493,617	+0.11(+0.57%)
Sep 26, 2003	20.16	20.16	20.03	20.15	252,698	-0.05(-0.27%)
Sep 25, 2003	20.30	20.30	20.22	20.21	329,022	+0.00(+0.00%)
Sep 24, 2003	20.43	20.44	20.17	20.21	465,244	-0.22(-1.06%)
Sep 23, 2003	20.44	20.58	20.44	20.43	297,995	+0.01(+0.06%)
Sep 22, 2003	20.58	20.58	20.35	20.41	222,832	-0.26(-1.25%)
Sep 19, 2003	20.70	20.76	20.58	20.67	375,480	-0.06(-0.29%)
Sep 18, 2003	20.57	20.74	20.56	20.73	324,377	+0.10(+0.50%)
Sep 17, 2003	20.43	20.64	20.43	20.63	325,040	+0.28(+1.36%)
Sep 16, 2003	20.32	20.41	20.30	20.35	326,036	+0.03(+0.15%)
Sep 15, 2003	20.36	20.40	20.28	20.32	205,411	-0.08(-0.38%)
Sep 12, 2003	20.28	20.43	20.16	20.40	196,451	+0.13(+0.62%)
Sep 11, 2003	20.04	20.33	20.04	20.27	186,330	+0.20(+1.02%)
Sep 10, 2003	20.40	20.40	20.06	20.07	339,807	-0.33(-1.60%)
Sep 09, 2003	20.43	20.44	20.30	20.40	155,800	-0.03(-0.15%)
Sep 08, 2003	20.46	20.46	20.37	20.43	247,555	+0.02(+0.12%)
Sep 05, 2003	20.49	20.55	20.35	20.40	878,389	-0.13(-0.62%)
Sep 04, 2003	20.43	20.58	20.38	20.53	215,200	+0.05(+0.24%)
Sep 03, 2003	20.49	20.57	20.38	20.48	257,676	-0.01(-0.06%)
Sep 02, 2003	20.49	20.53	20.37	20.49	427,580	+0.06(+0.30%)
Aug 29, 2003	20.33	20.49	20.31	20.43	158,123	+0.03(+0.15%)
Aug 28, 2003	20.31	20.46	20.23	20.40	224,989	+0.05(+0.27%)
Aug 27, 2003	20.34	20.38	20.20	20.35	468,728	+0.04(+0.18%)
Aug 26, 2003	20.24	20.36	20.16	20.31	527,962	+0.01(+0.06%)
Aug 25, 2003	20.38	20.40	20.24	20.30	283,560	+0.00(+0.00%)
Aug 22, 2003	20.55	20.56	20.23	20.30	276,093	-0.19(-0.94%)
Aug 21, 2003	20.50	20.63	20.41	20.49	410,490	-0.11(-0.53%)
Aug 20, 2003	20.46	20.67	20.46	20.60	452,302	-0.06(-0.29%)
Aug 19, 2003	20.55	20.66	20.50	20.66	326,202	+0.13(+0.62%)
Aug 18, 2003	20.48	20.61	20.48	20.53	320,726	+0.04(+0.21%)
Aug 15, 2003	20.49	20.54	20.44	20.49	102,539	+0.00(+0.00%)
Aug 14, 2003	20.46	20.55	20.36	20.49	293,017	+0.07(+0.35%)
Aug 13, 2003	20.50	20.59	20.42	20.42	263,317	-0.04(-0.21%)
Aug 12, 2003	20.37	20.58	20.37	20.46	538,747	+0.00(+0.00%)
Aug 11, 2003	20.50	20.57	20.43	20.46	287,708	+0.00(+0.00%)
Aug 08, 2003	20.38	20.50	20.35	20.46	341,964	+0.09(+0.44%)
Aug 07, 2003	20.31	20.43	20.21	20.37	419,450	+0.01(+0.03%)
Aug 06, 2003	20.31	20.49	20.27	20.36	758,428	+0.05(+0.27%)
Aug 05, 2003	20.19	20.43	20.17	20.31	795,096	+0.10(+0.48%)
Aug 04, 2003	20.20	20.26	19.94	20.21	340,969	+0.01(+0.06%)
Aug 01, 2003	20.25	20.33	20.17	20.20	386,763	-0.10(-0.47%)
Jul 31, 2003	20.43	20.58	20.30	20.30	312,762	-0.13(-0.62%)
Jul 30, 2003	20.19	20.51	20.09	20.43	472,711	+0.18(+0.89%)
Jul 29, 2003	20.43	20.43	20.07	20.24	362,704	-0.15(-0.74%)
Jul 28, 2003	20.43	20.53	20.36	20.40	217,689	-0.12(-0.59%)
Jul 25, 2003	20.46	20.60	20.40	20.52	285,551	-0.01(-0.03%)
Jul 24, 2003	20.64	20.81	20.52	20.52	326,202	-0.05(-0.26%)
Jul 23, 2003	20.55	20.64	20.43	20.58	290,197	-0.03(-0.15%)
Jul 22, 2003	20.62	20.73	20.44	20.61	309,775	+0.01(+0.06%)
Jul 21, 2003	20.79	20.85	20.50	20.59	285,219	-0.19(-0.93%)
Jul 18, 2003	20.88	20.91	20.66	20.79	429,239	-0.11(-0.55%)
Jul 17, 2003	21.03	21.08	20.79	20.90	319,897	-0.19(-0.91%)
Jul 16, 2003	21.15	21.21	21.00	21.09	266,636	-0.13(-0.60%)
Jul 15, 2003	21.43	21.43	21.11	21.22	440,522	+0.00(+0.00%)
Jul 14, 2003	20.99	21.34	20.99	21.22	508,716	+0.39(+1.85%)
Jul 11, 2003	20.56	20.94	20.56	20.84	333,834	+0.27(+1.32%)
Jul 10, 2003	20.34	20.60	20.30	20.56	393,898	+0.08(+0.41%)
Jul 09, 2003	20.70	20.78	20.43	20.48	440,190	-0.32(-1.54%)
Jul 08, 2003	20.79	20.91	20.74	20.80	331,179	-0.06(-0.29%)
Jul 07, 2003	20.64	20.90	20.64	20.86	391,575	+0.37(+1.79%)
Jul 03, 2003	20.49	20.65	20.41	20.49	121,786	-0.05(-0.26%)
Jul 02, 2003	20.55	20.58	20.43	20.55	320,892	+0.00(+0.00%)

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.