Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.10	26.19	25.12	25.12	101,800	-0.87(-3.35%)
Sep 29, 2003	25.30	26.00	24.53	25.99	155,200	+0.99(+3.96%)
Sep 26, 2003	25.84	25.90	24.65	25.00	188,100	-0.98(-3.77%)
Sep 25, 2003	25.75	25.85	25.74	25.98	203,200	-1.06(-3.92%)
Sep 24, 2003	28.05	28.05	26.56	27.04	279,000	-1.36(-4.79%)
Sep 23, 2003	28.60	28.66	27.41	28.40	198,100	-0.15(-0.53%)
Sep 22, 2003	30.15	30.15	28.10	28.55	249,300	-1.80(-5.93%)
Sep 19, 2003	30.57	30.75	30.15	30.35	137,000	-0.15(-0.49%)
Sep 18, 2003	30.73	30.81	30.49	30.50	149,300	+0.17(+0.56%)
Sep 17, 2003	29.70	30.25	29.52	30.33	220,000	+0.83(+2.81%)
Sep 16, 2003	28.70	29.50	28.70	29.50	144,100	+1.02(+3.58%)
Sep 15, 2003	27.90	28.60	27.86	28.48	196,200	+0.72(+2.59%)
Sep 12, 2003	27.52	27.85	27.51	27.76	67,700	+0.24(+0.87%)
Sep 11, 2003	27.51	27.90	27.50	27.52	81,600	+0.01(+0.04%)
Sep 10, 2003	27.26	27.60	27.01	27.51	291,400	+0.00(+0.00%)
Sep 09, 2003	27.59	27.75	27.51	27.51	145,500	+0.01(+0.04%)
Sep 08, 2003	27.31	27.86	27.30	27.50	187,100	-0.06(-0.22%)
Sep 05, 2003	27.50	28.01	27.25	27.56	135,200	+0.34(+1.25%)
Sep 04, 2003	27.00	27.23	26.77	27.22	112,500	+0.06(+0.22%)
Sep 03, 2003	27.24	27.59	27.03	27.16	76,500	+0.12(+0.44%)
Sep 02, 2003	26.57	27.12	26.50	27.04	101,100	+0.67(+2.54%)
Aug 29, 2003	26.35	26.50	26.20	26.37	63,000	+0.12(+0.46%)
Aug 28, 2003	25.92	26.76	25.52	26.25	75,800	+0.33(+1.27%)
Aug 27, 2003	25.60	26.09	25.38	25.92	111,700	+0.32(+1.25%)
Aug 26, 2003	25.76	25.79	25.21	25.60	59,500	-0.31(-1.20%)
Aug 25, 2003	25.62	25.91	25.45	25.91	54,900	+0.36(+1.41%)
Aug 22, 2003	26.50	26.73	25.00	25.55	151,100	-0.95(-3.58%)
Aug 21, 2003	26.90	26.90	26.01	26.50	153,400	+0.10(+0.38%)
Aug 20, 2003	25.90	26.49	25.86	26.40	198,800	+0.40(+1.54%)
Aug 19, 2003	26.00	26.15	25.85	26.00	182,800	+0.01(+0.04%)
Aug 18, 2003	25.50	25.99	25.41	25.99	252,100	+0.50(+1.96%)
Aug 15, 2003	25.49	25.49	25.49	25.49	25,900	+0.53(+2.12%)
Aug 14, 2003	25.00	25.00	24.85	24.96	83,900	-0.03(-0.12%)
Aug 13, 2003	24.60	25.10	24.59	24.99	90,300	+0.42(+1.71%)
Aug 12, 2003	24.02	25.20	24.02	24.57	117,000	+0.55(+2.29%)
Aug 11, 2003	23.76	24.21	23.71	24.02	52,900	+0.26(+1.09%)
Aug 08, 2003	23.89	24.10	23.75	23.76	49,200	-0.02(-0.08%)
Aug 07, 2003	24.01	24.35	23.76	23.78	84,500	-0.17(-0.71%)
Aug 06, 2003	23.41	24.00	23.27	23.95	99,700	+0.79(+3.41%)
Aug 05, 2003	24.10	24.76	23.10	23.16	127,600	-1.10(-4.53%)
Aug 04, 2003	24.25	24.35	23.51	24.26	154,400	+0.15(+0.62%)
Aug 01, 2003	24.77	24.77	23.95	24.11	59,700	-0.56(-2.27%)
Jul 31, 2003	24.80	25.00	24.60	24.67	54,900	+0.07(+0.28%)
Jul 30, 2003	24.65	24.87	24.50	24.60	54,100	-0.04(-0.16%)
Jul 29, 2003	24.70	24.92	24.41	24.64	51,700	-0.11(-0.44%)
Jul 28, 2003	24.00	24.77	23.90	24.75	107,100	+0.93(+3.90%)
Jul 25, 2003	24.31	24.54	23.67	23.82	98,200	-0.61(-2.50%)
Jul 24, 2003	25.30	25.30	24.43	24.43	108,400	-0.55(-2.20%)
Jul 23, 2003	24.49	25.25	24.30	24.98	362,600	+0.48(+1.96%)
Jul 22, 2003	23.74	24.69	23.62	24.50	205,400	+0.66(+2.77%)
Jul 21, 2003	24.22	24.49	23.43	23.84	112,500	-0.21(-0.87%)
Jul 18, 2003	23.35	24.08	23.30	24.05	85,900	+1.04(+4.52%)
Jul 17, 2003	23.78	23.84	22.75	23.01	72,100	-0.89(-3.72%)
Jul 16, 2003	23.99	24.09	23.61	23.90	76,700	+0.10(+0.42%)
Jul 15, 2003	23.66	23.85	23.38	23.80	44,800	+0.04(+0.17%)
Jul 14, 2003	24.24	24.24	23.76	23.76	115,600	-0.23(-0.96%)
Jul 11, 2003	24.25	24.25	23.40	23.99	64,800	-0.10(-0.42%)
Jul 10, 2003	24.00	24.09	23.70	24.09	70,700	+0.07(+0.29%)
Jul 09, 2003	23.86	24.02	23.26	24.02	117,100	+0.06(+0.25%)
Jul 08, 2003	23.10	24.00	23.10	23.96	132,100	+0.28(+1.18%)
Jul 07, 2003	23.45	23.77	23.31	23.68	123,600	+0.57(+2.47%)
Jul 03, 2003	22.59	23.11	22.59	23.11	46,100	+0.52(+2.30%)
Jul 02, 2003	22.41	22.77	22.40	22.59	91,500	+0.18(+0.80%)

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.