Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.28	25.28	24.92	25.07	1,966,185	-0.22(-0.86%)
Sep 29, 2003	25.34	25.35	25.13	25.28	1,988,935	+0.17(+0.67%)
Sep 26, 2003	25.25	25.25	25.11	25.11	1,768,222	-0.34(-1.33%)
Sep 25, 2003	25.67	25.67	25.45	25.45	1,142,718	-0.21(-0.82%)
Sep 24, 2003	26.05	26.13	25.58	25.66	2,123,816	-0.39(-1.51%)
Sep 23, 2003	25.86	26.03	25.75	26.05	1,688,150	+0.33(+1.29%)
Sep 22, 2003	26.01	26.01	25.55	25.72	1,801,462	-0.29(-1.12%)
Sep 19, 2003	25.86	26.02	25.63	26.01	2,843,131	+0.16(+0.60%)
Sep 18, 2003	25.36	26.16	25.32	25.86	4,054,693	+0.51(+2.00%)
Sep 17, 2003	25.90	25.90	24.78	25.35	8,210,879	-0.64(-2.47%)
Sep 16, 2003	25.16	25.99	25.15	25.99	2,987,023	+0.95(+3.78%)
Sep 15, 2003	25.08	25.13	24.76	25.05	2,420,317	+0.00(+0.00%)
Sep 12, 2003	25.01	25.10	24.84	25.05	4,528,474	+0.00(+0.00%)
Sep 11, 2003	24.98	25.11	24.95	25.05	2,933,100	+0.13(+0.52%)
Sep 10, 2003	24.72	24.94	24.69	24.92	3,429,485	+0.14(+0.55%)
Sep 09, 2003	24.91	24.97	24.77	24.78	3,197,248	+0.01(+0.03%)
Sep 08, 2003	24.71	24.77	24.38	24.77	3,041,389	+0.81(+3.36%)
Sep 05, 2003	23.83	24.00	23.77	23.97	1,020,542	+0.06(+0.25%)
Sep 04, 2003	23.96	24.00	23.77	23.91	850,058	+0.01(+0.06%)
Sep 03, 2003	23.68	24.01	23.63	23.89	1,527,712	+0.22(+0.91%)
Sep 02, 2003	23.56	23.68	23.35	23.68	1,025,861	+0.15(+0.63%)
Aug 29, 2003	23.36	23.53	23.20	23.53	1,110,808	+0.21(+0.90%)
Aug 28, 2003	23.25	23.32	22.91	23.32	1,424,446	+0.10(+0.44%)
Aug 27, 2003	23.25	23.26	23.12	23.22	1,127,354	-0.10(-0.44%)
Aug 26, 2003	23.25	23.35	22.93	23.32	1,007,246	+0.05(+0.20%)
Aug 25, 2003	23.39	23.39	23.01	23.27	901,912	-0.12(-0.49%)
Aug 22, 2003	23.76	23.76	23.34	23.39	1,323,101	-0.27(-1.14%)
Aug 21, 2003	23.76	23.93	23.59	23.66	1,131,786	+0.18(+0.78%)
Aug 20, 2003	23.45	23.58	23.29	23.47	1,686,525	+0.03(+0.12%)
Aug 19, 2003	24.06	24.06	23.39	23.45	736,451	-0.14(-0.57%)
Aug 18, 2003	23.60	23.66	23.47	23.58	526,078	+0.12(+0.52%)
Aug 15, 2003	23.42	23.58	23.29	23.46	429,165	+0.06(+0.26%)
Aug 14, 2003	23.30	23.51	23.19	23.40	2,804,572	+0.01(+0.03%)
Aug 13, 2003	23.56	23.80	23.31	23.39	1,134,002	-0.26(-1.09%)
Aug 12, 2003	23.75	23.75	23.35	23.65	1,446,163	-0.09(-0.37%)
Aug 11, 2003	23.74	24.02	23.65	23.74	1,971,946	+0.05(+0.20%)
Aug 08, 2003	23.69	23.79	23.58	23.69	1,548,985	+0.16(+0.66%)
Aug 07, 2003	23.58	23.58	23.32	23.54	1,370,228	+0.06(+0.26%)
Aug 06, 2003	23.25	23.64	23.18	23.47	2,186,455	+0.17(+0.73%)
Aug 05, 2003	23.62	23.69	23.24	23.31	2,111,850	-0.31(-1.32%)
Aug 04, 2003	23.49	23.69	23.22	23.62	1,815,644	+0.07(+0.32%)
Aug 01, 2003	23.76	23.79	23.35	23.54	2,048,177	-0.26(-1.11%)
Jul 31, 2003	23.73	24.12	23.40	23.81	2,204,774	+0.35(+1.47%)
Jul 30, 2003	23.62	23.77	23.22	23.46	2,830,425	-0.60(-2.50%)
Jul 29, 2003	24.10	24.33	23.66	24.06	1,213,187	-0.03(-0.14%)
Jul 28, 2003	24.30	24.35	23.93	24.10	1,495,949	-0.09(-0.39%)
Jul 25, 2003	23.69	24.24	23.63	24.19	1,263,416	+0.62(+2.64%)
Jul 24, 2003	23.48	23.97	23.47	23.57	1,587,839	+0.10(+0.43%)
Jul 23, 2003	23.89	23.90	23.20	23.47	1,504,665	-0.36(-1.51%)
Jul 22, 2003	23.77	23.92	23.66	23.83	1,654,171	+0.03(+0.11%)
Jul 21, 2003	23.68	23.86	23.62	23.80	1,751,380	+0.04(+0.17%)
Jul 18, 2003	23.83	23.91	23.62	23.76	2,435,386	+0.12(+0.49%)
Jul 17, 2003	23.83	23.83	23.52	23.64	2,759,070	-0.24(-1.02%)
Jul 16, 2003	24.50	24.61	23.88	23.89	2,206,252	-0.62(-2.51%)
Jul 15, 2003	24.58	24.67	24.35	24.50	1,563,315	-0.01(-0.03%)
Jul 14, 2003	24.64	25.02	24.50	24.51	1,906,943	+0.10(+0.42%)
Jul 11, 2003	24.46	24.57	24.37	24.41	1,594,044	+0.05(+0.22%)
Jul 10, 2003	24.75	24.76	24.16	24.35	1,806,337	-0.40(-1.61%)
Jul 09, 2003	24.88	24.91	24.71	24.75	1,538,201	-0.22(-0.89%)
Jul 08, 2003	24.77	25.05	24.70	24.98	1,509,688	+0.04(+0.16%)
Jul 07, 2003	24.81	25.19	24.80	24.94	1,769,994	+0.45(+1.82%)
Jul 03, 2003	24.71	24.84	24.32	24.49	1,380,864	-0.22(-0.88%)
Jul 02, 2003	24.77	24.99	24.57	24.71	2,482,218	-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.