Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.31	20.42	20.27	20.35	111,008	+0.04(+0.20%)
Sep 29, 2003	20.33	20.59	20.23	20.31	17,097	-0.05(-0.24%)
Sep 26, 2003	20.36	20.55	20.32	20.36	19,051	+0.00(+0.00%)
Sep 25, 2003	20.50	20.55	20.36	20.36	14,288	-0.19(-0.92%)
Sep 24, 2003	20.51	20.72	20.41	20.55	84,508	+0.03(+0.16%)
Sep 23, 2003	20.51	20.57	20.46	20.51	31,141	+0.00(+0.00%)
Sep 22, 2003	20.72	20.76	20.38	20.51	21,004	-0.53(-2.53%)
Sep 19, 2003	21.27	21.12	20.83	21.04	46,284	-0.22(-1.04%)
Sep 18, 2003	20.27	21.27	20.95	21.27	29,675	+1.00(+4.93%)
Sep 17, 2003	20.17	20.47	20.17	20.27	43,353	+0.12(+0.61%)
Sep 16, 2003	20.14	20.16	19.90	20.14	43,963	+0.16(+0.82%)
Sep 15, 2003	19.98	20.20	19.92	19.98	13,189	+0.16(+0.83%)
Sep 12, 2003	19.98	20.06	19.60	19.82	17,097	+0.23(+1.17%)
Sep 11, 2003	19.65	19.71	19.49	19.59	111,497	-0.19(-0.95%)
Sep 10, 2003	19.86	20.02	19.70	19.78	45,917	+0.20(+1.05%)
Sep 09, 2003	19.24	19.64	19.24	19.57	76,204	+0.37(+1.92%)
Sep 08, 2003	19.38	19.42	19.10	19.20	27,599	+0.02(+0.13%)
Sep 05, 2003	19.01	19.35	18.92	19.18	138,730	+0.09(+0.47%)
Sep 04, 2003	18.98	19.28	18.67	19.09	262,439	-0.16(-0.81%)
Sep 03, 2003	19.24	19.32	19.12	19.24	55,199	-0.05(-0.25%)
Sep 02, 2003	19.46	19.52	19.19	19.29	74,127	-0.03(-0.17%)
Aug 29, 2003	19.23	19.42	19.12	19.32	24,057	+0.11(+0.55%)
Aug 28, 2003	19.18	19.32	19.09	19.22	18,074	-0.15(-0.76%)
Aug 27, 2003	19.19	19.37	19.08	19.37	16,608	+0.31(+1.63%)
Aug 26, 2003	19.08	19.41	19.01	19.05	20,882	-0.68(-3.44%)
Aug 25, 2003	19.64	19.73	19.32	19.73	12,090	-0.08(-0.41%)
Aug 22, 2003	19.79	20.09	19.75	19.82	21,615	+0.06(+0.29%)
Aug 21, 2003	20.16	20.34	19.76	19.76	47,505	-1.19(-5.67%)
Aug 20, 2003	20.72	21.03	20.43	20.95	37,002	-0.08(-0.39%)
Aug 19, 2003	21.28	21.28	20.89	21.03	31,507	-0.52(-2.39%)
Aug 18, 2003	21.01	21.95	21.01	21.54	83,653	+0.50(+2.37%)
Aug 15, 2003	21.00	21.04	20.47	21.04	23,081	+0.12(+0.59%)
Aug 14, 2003	21.11	21.30	20.47	20.92	58,984	-0.20(-0.97%)
Aug 13, 2003	21.21	21.25	21.04	21.13	43,963	-0.27(-1.26%)
Aug 12, 2003	21.09	21.40	21.09	21.40	10,990	+0.38(+1.83%)
Aug 11, 2003	20.96	21.33	20.93	21.01	9,281	+0.29(+1.42%)
Aug 08, 2003	20.97	21.13	20.59	20.72	5,251	-0.57(-2.69%)
Aug 07, 2003	20.47	21.29	20.47	21.29	488	-47.91(-69.23%)
Aug 05, 2003	69.20	69.20	69.20	69.20	0	+0.00(+0.00%)
Aug 04, 2003	69.20	69.20	69.20	69.20	0	+0.00(+0.00%)
Aug 01, 2003	69.62	69.77	69.00	69.20	9,159	+0.01(+0.01%)
Jul 31, 2003	69.55	69.68	69.09	69.19	12,822	+0.16(+0.24%)
Jul 30, 2003	69.64	69.64	69.03	69.03	11,113	-1.60(-2.26%)
Jul 29, 2003	70.90	70.99	70.09	70.63	28,088	-1.92(-2.65%)
Jul 28, 2003	72.76	73.07	72.55	72.55	7,205	-1.15(-1.56%)
Jul 25, 2003	73.82	73.99	72.89	73.70	7,205	+0.30(+0.41%)
Jul 24, 2003	74.20	74.29	73.39	73.39	7,693	-0.06(-0.08%)
Jul 23, 2003	73.89	74.14	73.25	73.45	5,373	-0.39(-0.53%)
Jul 22, 2003	73.82	73.86	73.58	73.84	8,548	+0.42(+0.57%)
Jul 21, 2003	73.59	73.67	73.18	73.43	14,898	-0.01(-0.01%)
Jul 18, 2003	73.17	73.43	73.17	73.43	1,709	+0.76(+1.05%)
Jul 17, 2003	72.68	73.09	72.35	72.67	17,463	+0.07(+0.09%)
Jul 16, 2003	72.71	73.01	72.58	72.61	5,617	-0.43(-0.59%)
Jul 15, 2003	73.43	73.58	72.47	73.04	13,433	+0.11(+0.16%)
Jul 14, 2003	73.50	73.59	72.92	72.93	7,449	-0.47(-0.64%)
Jul 11, 2003	73.43	73.63	72.95	73.39	41,765	+0.58(+0.80%)
Jul 10, 2003	72.60	73.45	72.58	72.81	15,020	+0.61(+0.84%)
Jul 09, 2003	72.67	72.73	72.08	72.21	12,456	-0.96(-1.31%)
Jul 08, 2003	72.92	73.16	72.63	73.16	9,159	-0.43(-0.58%)
Jul 07, 2003	72.93	73.65	72.93	73.59	11,113	+0.61(+0.84%)
Jul 03, 2003	73.71	73.71	72.98	72.98	6,838	-0.97(-1.31%)
Jul 02, 2003	74.02	74.23	73.70	73.94	10,380	-0.66(-0.88%)

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.