Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.20	18.23	17.77	17.89	1,473,100	+0.69(+4.01%)
Sep 29, 2003	17.02	17.17	17.02	17.20	201,800	+0.20(+1.18%)
Sep 26, 2003	16.88	17.03	16.75	17.00	383,600	+0.12(+0.74%)
Sep 25, 2003	17.16	17.16	16.88	16.88	283,300	-0.28(-1.60%)
Sep 24, 2003	17.70	17.70	17.20	17.16	370,600	-0.49(-2.78%)
Sep 23, 2003	17.75	17.79	17.72	17.64	327,100	-0.19(-1.07%)
Sep 22, 2003	18.00	18.00	17.78	17.84	327,700	-0.33(-1.82%)
Sep 19, 2003	18.11	18.20	18.02	18.16	453,500	+0.20(+1.14%)
Sep 18, 2003	17.88	18.05	17.82	17.96	859,600	+0.36(+2.05%)
Sep 17, 2003	17.47	17.63	17.43	17.60	423,100	+0.25(+1.44%)
Sep 16, 2003	16.91	17.39	16.91	17.35	417,600	+0.35(+2.06%)
Sep 15, 2003	17.00	17.11	16.98	17.00	525,200	+0.00(+0.03%)
Sep 12, 2003	17.02	17.05	16.90	17.00	237,200	-0.05(-0.32%)
Sep 11, 2003	17.05	17.15	16.95	17.05	425,600	+0.00(+0.00%)
Sep 10, 2003	17.50	17.50	17.05	17.05	465,300	-0.32(-1.87%)
Sep 09, 2003	17.54	17.55	17.36	17.38	378,000	-0.16(-0.94%)
Sep 08, 2003	17.45	17.54	17.39	17.54	359,200	+0.14(+0.83%)
Sep 05, 2003	17.51	17.57	17.36	17.39	447,700	-0.24(-1.36%)
Sep 04, 2003	17.08	17.80	17.08	17.64	1,147,400	+0.56(+3.25%)
Sep 03, 2003	17.00	17.11	16.98	17.08	379,500	+0.06(+0.38%)
Sep 02, 2003	16.62	17.04	16.61	17.02	283,400	+0.41(+2.50%)
Aug 29, 2003	16.45	16.64	16.43	16.60	306,700	+0.12(+0.76%)
Aug 28, 2003	16.31	16.49	16.29	16.48	190,200	+0.17(+1.01%)
Aug 27, 2003	16.32	16.45	16.09	16.31	400,500	-0.01(-0.06%)
Aug 26, 2003	16.43	16.43	16.01	16.32	278,400	-0.14(-0.88%)
Aug 25, 2003	16.27	16.52	16.20	16.46	312,600	+0.19(+1.17%)
Aug 22, 2003	16.32	16.48	16.18	16.27	262,500	-0.08(-0.46%)
Aug 21, 2003	16.10	16.35	16.05	16.35	265,800	+0.26(+1.62%)
Aug 20, 2003	16.20	16.20	15.95	16.09	233,000	-0.09(-0.59%)
Aug 19, 2003	15.80	16.20	15.80	16.18	208,700	+0.38(+2.44%)
Aug 18, 2003	15.54	15.80	15.54	15.80	197,700	+0.11(+0.70%)
Aug 15, 2003	15.65	15.69	15.38	15.69	84,300	+0.05(+0.32%)
Aug 14, 2003	15.25	15.64	15.20	15.64	208,300	+0.46(+3.03%)
Aug 13, 2003	15.30	15.34	15.18	15.18	514,200	-0.08(-0.52%)
Aug 12, 2003	15.22	15.30	15.04	15.26	456,500	+0.16(+1.06%)
Aug 11, 2003	15.09	15.39	15.04	15.10	235,100	-0.04(-0.23%)
Aug 08, 2003	15.25	15.28	15.07	15.13	175,000	-0.06(-0.39%)
Aug 07, 2003	15.35	15.39	15.02	15.20	408,400	-0.25(-1.65%)
Aug 06, 2003	15.52	15.59	15.40	15.45	137,600	-0.13(-0.83%)
Aug 05, 2003	16.12	16.25	15.53	15.58	221,400	-0.49(-3.05%)
Aug 04, 2003	16.15	16.32	15.88	16.07	267,800	+0.00(+0.00%)
Aug 01, 2003	16.18	16.25	16.00	16.07	194,600	-0.11(-0.71%)
Jul 31, 2003	16.30	16.40	16.10	16.18	420,800	-0.06(-0.37%)
Jul 30, 2003	16.15	16.36	15.96	16.25	412,000	+0.13(+0.81%)
Jul 29, 2003	16.05	16.16	15.93	16.11	360,100	+0.16(+1.03%)
Jul 28, 2003	15.62	15.97	15.45	15.95	389,500	+0.35(+2.24%)
Jul 25, 2003	15.95	15.99	15.47	15.60	537,800	-0.20(-1.27%)
Jul 24, 2003	15.82	16.32	15.75	15.80	607,000	+0.35(+2.23%)
Jul 23, 2003	15.32	15.53	15.22	15.46	318,400	+0.10(+0.62%)
Jul 22, 2003	15.00	15.39	14.99	15.36	358,400	+0.58(+3.92%)
Jul 21, 2003	14.72	14.82	14.56	14.78	326,300	+0.13(+0.92%)
Jul 18, 2003	14.61	14.77	14.50	14.64	300,900	+0.04(+0.27%)
Jul 17, 2003	14.85	14.85	14.46	14.61	276,200	-0.24(-1.65%)
Jul 16, 2003	15.38	15.38	14.85	14.85	413,100	-0.46(-2.97%)
Jul 15, 2003	15.45	15.56	15.24	15.30	186,500	-0.10(-0.62%)
Jul 14, 2003	15.33	15.61	15.27	15.40	325,500	+0.20(+1.28%)
Jul 11, 2003	15.03	15.24	14.97	15.21	201,500	+0.22(+1.50%)
Jul 10, 2003	15.40	15.43	14.97	14.98	336,600	-0.50(-3.23%)
Jul 09, 2003	15.20	15.53	14.96	15.48	380,900	+0.29(+1.88%)
Jul 08, 2003	15.30	15.36	15.07	15.20	266,400	-0.15(-1.01%)
Jul 07, 2003	15.15	15.43	15.15	15.35	200,100	+0.25(+1.66%)
Jul 03, 2003	15.20	15.25	15.01	15.10	117,600	-0.21(-1.37%)
Jul 02, 2003	15.34	15.44	15.14	15.31	410,100	-0.03(-0.16%)

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.