Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.50	26.50	26.12	26.28	1,875,644	-0.23(-0.86%)
Sep 29, 2003	26.57	26.57	26.35	26.50	1,897,347	+0.18(+0.67%)
Sep 26, 2003	26.47	26.47	26.32	26.32	1,686,797	-0.35(-1.33%)
Sep 25, 2003	26.91	26.91	26.68	26.68	1,090,097	-0.22(-0.82%)
Sep 24, 2003	27.31	27.39	26.81	26.90	2,026,016	-0.41(-1.51%)
Sep 23, 2003	27.11	27.29	26.99	27.31	1,610,412	+0.35(+1.29%)
Sep 22, 2003	27.27	27.27	26.79	26.96	1,718,506	-0.31(-1.12%)
Sep 19, 2003	27.11	27.28	26.87	27.27	2,712,207	+0.16(+0.60%)
Sep 18, 2003	26.58	27.42	26.54	27.11	3,867,978	+0.53(+2.00%)
Sep 17, 2003	27.15	27.15	25.98	26.57	7,832,776	-0.67(-2.47%)
Sep 16, 2003	26.37	27.25	26.36	27.25	2,849,473	+0.99(+3.78%)
Sep 15, 2003	26.29	26.34	25.96	26.25	2,308,864	+0.00(+0.00%)
Sep 12, 2003	26.22	26.31	26.03	26.25	4,319,942	+0.00(+0.00%)
Sep 11, 2003	26.18	26.32	26.15	26.25	2,798,034	+0.13(+0.52%)
Sep 10, 2003	25.91	26.15	25.89	26.12	3,271,560	+0.14(+0.55%)
Sep 09, 2003	26.11	26.18	25.97	25.98	3,050,017	+0.01(+0.03%)
Sep 08, 2003	25.90	25.97	25.56	25.97	2,901,336	+0.84(+3.36%)
Sep 05, 2003	24.98	25.15	24.92	25.13	973,547	+0.06(+0.25%)
Sep 04, 2003	25.12	25.15	24.91	25.06	810,914	+0.01(+0.06%)
Sep 03, 2003	24.82	25.17	24.77	25.05	1,457,362	+0.23(+0.91%)
Sep 02, 2003	24.69	24.83	24.47	24.82	978,621	+0.16(+0.63%)
Aug 29, 2003	24.49	24.66	24.32	24.66	1,059,656	+0.22(+0.90%)
Aug 28, 2003	24.37	24.44	24.01	24.44	1,358,851	+0.11(+0.44%)
Aug 27, 2003	24.37	24.38	24.24	24.34	1,075,440	-0.11(-0.44%)
Aug 26, 2003	24.37	24.48	24.04	24.44	960,864	+0.05(+0.20%)
Aug 25, 2003	24.52	24.52	24.13	24.39	860,380	-0.12(-0.49%)
Aug 22, 2003	24.91	24.91	24.47	24.52	1,262,173	-0.28(-1.14%)
Aug 21, 2003	24.91	25.08	24.73	24.80	1,079,668	+0.19(+0.78%)
Aug 20, 2003	24.59	24.71	24.42	24.61	1,608,862	+0.03(+0.12%)
Aug 19, 2003	25.22	25.22	24.52	24.58	702,538	-0.14(-0.57%)
Aug 18, 2003	24.74	24.80	24.61	24.72	501,853	+0.13(+0.52%)
Aug 15, 2003	24.55	24.71	24.41	24.59	409,403	+0.06(+0.26%)
Aug 14, 2003	24.42	24.64	24.31	24.53	2,675,424	+0.01(+0.03%)
Aug 13, 2003	24.69	24.95	24.44	24.52	1,081,782	-0.27(-1.09%)
Aug 12, 2003	24.89	24.90	24.48	24.79	1,379,568	-0.09(-0.37%)
Aug 11, 2003	24.88	25.18	24.79	24.88	1,881,140	+0.05(+0.20%)
Aug 08, 2003	24.83	24.94	24.72	24.83	1,477,656	+0.16(+0.66%)
Aug 07, 2003	24.71	24.72	24.44	24.67	1,307,130	+0.06(+0.26%)
Aug 06, 2003	24.37	24.78	24.30	24.61	2,085,771	+0.18(+0.73%)
Aug 05, 2003	24.76	24.83	24.37	24.43	2,014,601	-0.33(-1.32%)
Aug 04, 2003	24.62	24.83	24.34	24.76	1,732,035	+0.08(+0.32%)
Aug 01, 2003	24.91	24.93	24.48	24.68	1,953,860	-0.28(-1.11%)
Jul 31, 2003	24.87	25.28	24.53	24.96	2,103,246	+0.36(+1.47%)
Jul 30, 2003	24.76	24.91	24.34	24.59	2,700,087	-0.63(-2.50%)
Jul 29, 2003	25.26	25.51	24.80	25.23	1,157,321	-0.04(-0.14%)
Jul 28, 2003	25.47	25.52	25.08	25.26	1,427,062	-0.10(-0.39%)
Jul 25, 2003	24.83	25.41	24.77	25.36	1,205,237	+0.65(+2.64%)
Jul 24, 2003	24.61	25.13	24.60	24.71	1,514,721	+0.11(+0.43%)
Jul 23, 2003	25.05	25.05	24.32	24.60	1,435,377	-0.38(-1.51%)
Jul 22, 2003	24.92	25.08	24.80	24.98	1,577,998	+0.03(+0.11%)
Jul 21, 2003	24.83	25.01	24.76	24.95	1,670,731	+0.04(+0.17%)
Jul 18, 2003	24.98	25.06	24.76	24.91	2,323,239	+0.12(+0.49%)
Jul 17, 2003	24.98	24.98	24.65	24.79	2,632,018	-0.26(-1.02%)
Jul 16, 2003	25.69	25.79	25.03	25.04	2,104,656	-0.65(-2.51%)
Jul 15, 2003	25.77	25.86	25.52	25.69	1,491,326	-0.01(-0.03%)
Jul 14, 2003	25.83	26.23	25.69	25.69	1,819,130	+0.11(+0.42%)
Jul 11, 2003	25.64	25.76	25.54	25.59	1,520,640	+0.06(+0.22%)
Jul 10, 2003	25.94	25.96	25.32	25.53	1,723,157	-0.42(-1.61%)
Jul 09, 2003	26.08	26.11	25.90	25.95	1,467,368	-0.23(-0.89%)
Jul 08, 2003	25.97	26.25	25.89	26.18	1,440,168	+0.04(+0.16%)
Jul 07, 2003	26.01	26.40	26.00	26.14	1,688,488	+0.47(+1.82%)
Jul 03, 2003	25.90	26.04	25.49	25.67	1,317,277	-0.23(-0.88%)
Jul 02, 2003	25.97	26.20	25.76	25.90	2,367,914	-0.07(-0.27%)

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.