Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.86	16.87	16.51	16.58	36,758,352	-0.28(-1.65%)
Sep 29, 2003	16.70	16.92	16.65	16.86	28,200,218	+0.18(+1.08%)
Sep 26, 2003	16.57	16.84	16.51	16.68	30,108,640	+0.02(+0.10%)
Sep 25, 2003	16.84	16.89	16.65	16.66	31,187,888	-0.20(-1.20%)
Sep 24, 2003	17.36	17.36	16.81	16.87	36,322,880	-0.38(-2.21%)
Sep 23, 2003	17.03	17.37	17.03	17.25	35,075,636	+0.25(+1.48%)
Sep 22, 2003	16.94	17.12	16.89	17.00	32,024,208	-0.17(-0.99%)
Sep 19, 2003	17.48	17.49	17.17	17.17	56,259,920	-0.33(-1.87%)
Sep 18, 2003	17.47	17.67	17.47	17.49	36,411,732	-0.03(-0.19%)
Sep 17, 2003	17.46	17.63	17.42	17.53	28,912,326	+0.07(+0.38%)
Sep 16, 2003	17.39	17.49	17.39	17.46	26,563,850	+0.07(+0.41%)
Sep 15, 2003	17.45	17.51	17.34	17.39	26,517,134	-0.02(-0.13%)
Sep 12, 2003	17.45	17.47	17.23	17.41	26,930,256	+0.03(+0.19%)
Sep 11, 2003	17.48	17.55	17.33	17.38	31,801,434	+0.04(+0.22%)
Sep 10, 2003	17.40	17.58	17.27	17.34	37,533,848	+0.05(+0.28%)
Sep 09, 2003	17.25	17.38	17.06	17.29	39,719,824	+0.11(+0.67%)
Sep 08, 2003	16.86	17.37	16.84	17.18	43,234,384	+0.52(+3.15%)
Sep 05, 2003	16.70	16.93	16.60	16.65	34,447,248	-0.05(-0.29%)
Sep 04, 2003	16.62	16.75	16.35	16.70	48,692,912	-0.15(-0.91%)
Sep 03, 2003	16.73	16.89	16.59	16.86	51,127,312	+0.23(+1.38%)
Sep 02, 2003	16.46	16.68	16.32	16.63	40,045,192	+0.29(+1.81%)
Aug 29, 2003	16.28	16.36	16.17	16.33	28,095,976	+0.06(+0.37%)
Aug 28, 2003	16.35	16.40	16.12	16.27	32,988,588	-0.05(-0.33%)
Aug 27, 2003	16.52	16.52	16.26	16.33	37,809,204	-0.05(-0.33%)
Aug 26, 2003	16.27	16.45	16.18	16.38	33,818,132	+0.08(+0.47%)
Aug 25, 2003	16.10	16.35	16.10	16.30	35,422,072	+0.17(+1.08%)
Aug 22, 2003	16.53	16.53	16.08	16.13	64,703,916	-0.13(-0.81%)
Aug 21, 2003	16.45	16.51	16.06	16.26	110,816,232	-0.52(-3.09%)
Aug 20, 2003	16.93	17.00	16.72	16.78	44,804,068	-0.29(-1.69%)
Aug 19, 2003	17.19	17.24	17.00	17.07	31,158,392	-0.11(-0.64%)
Aug 18, 2003	17.25	17.31	17.16	17.18	29,775,944	+0.03(+0.16%)
Aug 15, 2003	17.08	17.29	17.01	17.15	21,357,594	+0.17(+1.00%)
Aug 14, 2003	17.28	17.36	16.92	16.98	50,800,292	-0.25(-1.43%)
Aug 13, 2003	17.70	17.70	17.11	17.23	76,210,336	-0.72(-3.99%)
Aug 12, 2003	18.07	18.07	17.79	17.94	25,389,704	-0.02(-0.12%)
Aug 11, 2003	17.94	18.09	17.90	17.96	22,683,250	-0.03(-0.18%)
Aug 08, 2003	18.00	18.12	17.82	18.00	17,829,842	+0.02(+0.09%)
Aug 07, 2003	17.62	18.00	17.61	17.98	26,042,272	+0.27(+1.51%)
Aug 06, 2003	17.64	17.96	17.61	17.71	27,065,826	-0.03(-0.15%)
Aug 05, 2003	18.09	18.18	17.74	17.74	28,866,160	-0.31(-1.72%)
Aug 04, 2003	17.84	18.18	17.69	18.05	25,858,520	+0.21(+1.19%)
Aug 01, 2003	18.08	18.08	17.74	17.84	32,872,804	-0.37(-2.04%)
Jul 31, 2003	18.29	18.53	17.87	18.21	42,472,628	-0.02(-0.09%)
Jul 30, 2003	17.85	18.23	17.85	18.23	31,042,058	+0.45(+2.52%)
Jul 29, 2003	17.96	18.12	17.60	17.78	38,948,356	-0.11(-0.64%)
Jul 28, 2003	18.12	18.20	17.82	17.89	29,029,576	-0.14(-0.79%)
Jul 25, 2003	17.52	18.06	17.48	18.03	36,840,060	+0.27(+1.51%)
Jul 24, 2003	18.18	18.26	17.75	17.77	31,966,866	-0.21(-1.15%)
Jul 23, 2003	17.76	17.99	17.63	17.97	26,022,670	+0.27(+1.54%)
Jul 22, 2003	17.90	17.91	17.48	17.70	34,320,840	-0.06(-0.34%)
Jul 21, 2003	18.50	18.50	17.64	17.76	32,245,884	-0.46(-2.55%)
Jul 18, 2003	18.07	18.29	17.89	18.23	27,123,536	+0.34(+1.92%)
Jul 17, 2003	18.33	18.36	17.79	17.88	29,588,162	-0.32(-1.77%)
Jul 16, 2003	18.42	18.45	18.10	18.20	31,786,962	-0.28(-1.51%)
Jul 15, 2003	18.74	18.75	18.37	18.48	29,776,678	+0.01(+0.06%)
Jul 14, 2003	18.82	18.86	18.31	18.47	30,462,772	-0.20(-1.05%)
Jul 11, 2003	18.45	18.96	18.40	18.67	25,853,390	+0.29(+1.60%)
Jul 10, 2003	18.56	18.61	18.20	18.37	31,416,892	-0.31(-1.64%)
Jul 09, 2003	18.74	18.97	18.55	18.68	36,310,972	-0.05(-0.26%)
Jul 08, 2003	18.91	18.92	18.63	18.73	32,089,796	-0.05(-0.26%)
Jul 07, 2003	19.02	19.02	18.70	18.78	35,235,752	+0.09(+0.50%)
Jul 03, 2003	18.78	19.01	18.56	18.68	18,532,242	-0.23(-1.21%)
Jul 02, 2003	18.85	19.09	18.80	18.91	28,764,116	+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.