Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.35	20.51	20.05	20.06	237,247	-0.57(-2.76%)
Sep 29, 2003	20.05	20.81	19.69	20.63	200,056	+0.53(+2.64%)
Sep 26, 2003	20.36	20.48	19.96	20.10	285,056	-0.31(-1.52%)
Sep 25, 2003	20.86	21.00	20.10	20.41	269,362	-0.62(-2.95%)
Sep 24, 2003	21.13	21.23	20.87	21.03	224,593	-0.10(-0.47%)
Sep 23, 2003	20.90	21.20	20.65	21.13	135,705	+0.15(+0.71%)
Sep 22, 2003	20.35	21.25	20.27	20.98	444,003	+0.44(+2.14%)
Sep 19, 2003	20.24	20.58	20.20	20.54	174,525	+0.09(+0.44%)
Sep 18, 2003	20.70	20.71	20.25	20.45	401,645	-0.34(-1.64%)
Sep 17, 2003	20.91	21.15	20.74	20.79	232,616	-0.26(-1.24%)
Sep 16, 2003	20.30	21.17	20.30	21.05	344,187	+0.64(+3.14%)
Sep 15, 2003	20.45	20.72	20.33	20.41	85,000	-0.02(-0.10%)
Sep 12, 2003	20.51	20.51	20.21	20.43	222,100	-0.14(-0.68%)
Sep 11, 2003	20.25	20.90	20.25	20.57	127,500	+0.22(+1.08%)
Sep 10, 2003	21.00	21.30	20.35	20.35	156,200	-0.86(-4.05%)
Sep 09, 2003	21.92	22.10	21.00	21.21	142,600	-0.69(-3.15%)
Sep 08, 2003	21.35	22.15	21.35	21.90	149,200	+0.49(+2.29%)
Sep 05, 2003	21.21	21.76	21.11	21.41	105,400	+0.14(+0.66%)
Sep 04, 2003	21.25	21.43	20.81	21.27	115,400	-0.24(-1.12%)
Sep 03, 2003	21.48	21.75	21.35	21.51	170,900	+0.08(+0.37%)
Sep 02, 2003	20.79	21.47	20.60	21.43	132,000	+0.85(+4.13%)
Aug 29, 2003	20.98	21.19	20.29	20.58	114,700	-0.42(-2.00%)
Aug 28, 2003	20.60	21.00	20.16	21.00	135,700	+0.50(+2.44%)
Aug 27, 2003	20.70	20.70	20.41	20.50	102,600	-0.20(-0.97%)
Aug 26, 2003	20.70	20.70	20.00	20.70	182,700	+0.19(+0.93%)
Aug 25, 2003	20.79	21.00	20.50	20.51	89,200	-0.18(-0.87%)
Aug 22, 2003	21.59	21.70	20.69	20.69	214,700	-0.73(-3.41%)
Aug 21, 2003	21.14	21.63	21.13	21.42	115,500	+0.27(+1.28%)
Aug 20, 2003	21.53	21.53	21.15	21.15	237,800	-0.52(-2.40%)
Aug 19, 2003	20.22	21.85	20.01	21.67	755,600	+1.87(+9.44%)
Aug 18, 2003	20.20	20.25	19.45	19.80	606,100	-0.20(-1.00%)
Aug 15, 2003	18.59	20.11	18.55	20.00	637,200	+1.66(+9.05%)
Aug 14, 2003	18.70	19.23	18.32	18.34	429,000	-0.29(-1.56%)
Aug 13, 2003	19.45	19.60	18.63	18.63	280,500	-0.81(-4.17%)
Aug 12, 2003	19.09	19.44	19.00	19.44	223,800	+0.54(+2.86%)
Aug 11, 2003	18.58	19.15	18.51	18.90	190,800	+0.40(+2.16%)
Aug 08, 2003	19.00	19.00	18.07	18.50	518,200	-0.47(-2.48%)
Aug 07, 2003	19.85	19.90	18.15	18.97	616,100	-0.72(-3.66%)
Aug 06, 2003	20.10	20.20	19.65	19.69	154,100	-0.41(-2.04%)
Aug 05, 2003	20.38	20.48	20.10	20.10	206,100	-0.48(-2.33%)
Aug 04, 2003	20.20	20.59	20.10	20.58	214,600	+0.27(+1.33%)
Aug 01, 2003	21.20	21.20	20.17	20.31	408,000	-0.82(-3.88%)
Jul 31, 2003	21.00	21.22	20.88	21.13	181,600	+0.18(+0.86%)
Jul 30, 2003	20.72	20.96	20.06	20.95	179,700	+0.17(+0.82%)
Jul 29, 2003	20.95	21.00	20.43	20.78	223,000	-0.13(-0.62%)
Jul 28, 2003	20.91	21.00	20.53	20.91	99,600	+0.15(+0.72%)
Jul 25, 2003	20.68	20.85	20.34	20.76	304,900	+0.08(+0.39%)
Jul 24, 2003	20.86	21.10	20.65	20.68	261,000	+0.01(+0.05%)
Jul 23, 2003	20.42	20.86	20.11	20.67	128,800	+0.27(+1.32%)
Jul 22, 2003	20.00	20.40	19.89	20.40	243,900	+0.40(+2.00%)
Jul 21, 2003	19.97	20.18	19.29	20.00	315,600	-0.05(-0.25%)
Jul 18, 2003	20.02	20.20	19.75	20.05	730,000	+0.24(+1.21%)
Jul 17, 2003	20.70	21.75	19.45	19.81	1,720,200	-2.96(-13.00%)
Jul 16, 2003	23.51	23.76	22.77	22.77	97,200	-0.82(-3.47%)
Jul 15, 2003	24.01	24.16	23.17	23.59	75,500	-0.41(-1.71%)
Jul 14, 2003	23.55	24.00	23.53	24.00	130,100	+0.57(+2.43%)
Jul 11, 2003	22.75	23.43	22.75	23.43	127,300	+0.58(+2.54%)
Jul 10, 2003	23.00	23.00	22.21	22.85	101,600	-0.10(-0.44%)
Jul 09, 2003	21.54	23.00	21.37	22.95	389,800	+1.42(+6.60%)
Jul 08, 2003	21.43	21.63	21.29	21.53	362,400	+0.00(+0.00%)
Jul 07, 2003	21.01	21.53	21.01	21.53	208,400	+0.48(+2.28%)
Jul 03, 2003	21.18	21.37	21.05	21.05	28,400	-0.19(-0.89%)
Jul 02, 2003	21.53	21.58	21.15	21.24	119,400	-0.26(-1.21%)

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.