Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.86	16.86	16.51	16.58	36,762,148	-0.28(-1.65%)
Sep 29, 2003	16.70	16.92	16.65	16.86	28,203,132	+0.18(+1.08%)
Sep 26, 2003	16.56	16.84	16.51	16.68	30,111,752	+0.02(+0.10%)
Sep 25, 2003	16.84	16.89	16.65	16.66	31,191,110	-0.20(-1.20%)
Sep 24, 2003	17.36	17.36	16.81	16.86	36,326,632	-0.38(-2.22%)
Sep 23, 2003	17.03	17.37	17.03	17.25	35,079,256	+0.25(+1.48%)
Sep 22, 2003	16.94	17.12	16.89	17.00	32,027,518	-0.17(-0.99%)
Sep 19, 2003	17.48	17.49	17.16	17.16	56,265,732	-0.33(-1.87%)
Sep 18, 2003	17.47	17.67	17.47	17.49	36,415,492	-0.03(-0.19%)
Sep 17, 2003	17.46	17.63	17.42	17.53	28,915,314	+0.07(+0.38%)
Sep 16, 2003	17.39	17.49	17.38	17.46	26,566,596	+0.07(+0.41%)
Sep 15, 2003	17.44	17.51	17.34	17.39	26,519,874	-0.02(-0.13%)
Sep 12, 2003	17.45	17.47	17.23	17.41	26,933,038	+0.03(+0.19%)
Sep 11, 2003	17.48	17.55	17.33	17.38	31,804,720	+0.04(+0.22%)
Sep 10, 2003	17.39	17.57	17.26	17.34	37,537,728	+0.05(+0.28%)
Sep 09, 2003	17.25	17.38	17.06	17.29	39,723,928	+0.11(+0.67%)
Sep 08, 2003	16.85	17.37	16.84	17.18	43,238,852	+0.52(+3.15%)
Sep 05, 2003	16.70	16.92	16.60	16.65	34,450,808	-0.05(-0.29%)
Sep 04, 2003	16.62	16.75	16.35	16.70	48,697,944	-0.15(-0.91%)
Sep 03, 2003	16.73	16.89	16.59	16.85	51,132,592	+0.23(+1.38%)
Sep 02, 2003	16.46	16.67	16.32	16.62	40,049,328	+0.29(+1.81%)
Aug 29, 2003	16.28	16.36	16.17	16.33	28,098,878	+0.06(+0.37%)
Aug 28, 2003	16.35	16.40	16.12	16.27	32,991,996	-0.05(-0.33%)
Aug 27, 2003	16.52	16.52	16.25	16.32	37,813,108	-0.05(-0.33%)
Aug 26, 2003	16.27	16.44	16.18	16.38	33,821,624	+0.08(+0.47%)
Aug 25, 2003	16.10	16.35	16.10	16.30	35,425,732	+0.17(+1.08%)
Aug 22, 2003	16.53	16.53	16.08	16.13	64,710,604	-0.13(-0.81%)
Aug 21, 2003	16.44	16.51	16.06	16.26	110,827,688	-0.52(-3.09%)
Aug 20, 2003	16.93	17.00	16.72	16.78	44,808,696	-0.29(-1.70%)
Aug 19, 2003	17.19	17.24	17.00	17.07	31,161,612	-0.11(-0.64%)
Aug 18, 2003	17.25	17.31	17.16	17.18	29,779,020	+0.03(+0.16%)
Aug 15, 2003	17.08	17.29	17.01	17.15	21,359,802	+0.17(+1.00%)
Aug 14, 2003	17.28	17.36	16.92	16.98	50,805,540	-0.25(-1.43%)
Aug 13, 2003	17.69	17.69	17.11	17.23	76,218,208	-0.71(-3.99%)
Aug 12, 2003	18.07	18.07	17.79	17.94	25,392,328	-0.02(-0.12%)
Aug 11, 2003	17.93	18.09	17.90	17.96	22,685,594	-0.03(-0.18%)
Aug 08, 2003	17.99	18.12	17.82	17.99	17,831,684	+0.02(+0.09%)
Aug 07, 2003	17.62	18.00	17.61	17.98	26,044,962	+0.27(+1.51%)
Aug 06, 2003	17.64	17.96	17.61	17.71	27,068,622	-0.03(-0.15%)
Aug 05, 2003	18.09	18.17	17.74	17.74	28,869,142	-0.31(-1.72%)
Aug 04, 2003	17.84	18.18	17.68	18.05	25,861,192	+0.21(+1.19%)
Aug 01, 2003	18.08	18.08	17.74	17.84	32,876,200	-0.37(-2.04%)
Jul 31, 2003	18.28	18.53	17.86	18.21	42,477,016	-0.02(-0.09%)
Jul 30, 2003	17.85	18.22	17.85	18.22	31,045,266	+0.45(+2.52%)
Jul 29, 2003	17.96	18.12	17.60	17.78	38,952,380	-0.11(-0.64%)
Jul 28, 2003	18.11	18.20	17.82	17.89	29,032,576	-0.14(-0.79%)
Jul 25, 2003	17.52	18.06	17.48	18.03	36,843,864	+0.27(+1.51%)
Jul 24, 2003	18.17	18.26	17.74	17.77	31,970,170	-0.21(-1.15%)
Jul 23, 2003	17.76	17.98	17.62	17.97	26,025,358	+0.27(+1.54%)
Jul 22, 2003	17.90	17.91	17.48	17.70	34,324,384	-0.06(-0.34%)
Jul 21, 2003	18.50	18.50	17.63	17.76	32,249,216	-0.46(-2.55%)
Jul 18, 2003	18.07	18.28	17.89	18.22	27,126,338	+0.34(+1.92%)
Jul 17, 2003	18.33	18.36	17.79	17.88	29,591,218	-0.32(-1.77%)
Jul 16, 2003	18.42	18.45	18.10	18.20	31,790,246	-0.28(-1.51%)
Jul 15, 2003	18.74	18.75	18.37	18.48	29,779,754	+0.01(+0.06%)
Jul 14, 2003	18.81	18.86	18.31	18.47	30,465,918	-0.20(-1.05%)
Jul 11, 2003	18.45	18.96	18.40	18.67	25,856,062	+0.29(+1.60%)
Jul 10, 2003	18.56	18.61	18.20	18.37	31,420,138	-0.31(-1.64%)
Jul 09, 2003	18.74	18.97	18.55	18.68	36,314,720	-0.05(-0.26%)
Jul 08, 2003	18.91	18.92	18.63	18.73	32,093,110	-0.05(-0.26%)
Jul 07, 2003	19.02	19.02	18.69	18.78	35,239,392	+0.09(+0.50%)
Jul 03, 2003	18.78	19.00	18.56	18.68	18,534,156	-0.23(-1.21%)
Jul 02, 2003	18.85	19.09	18.80	18.91	28,767,088	+0.07(+0.35%)

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.