Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.18	16.25	15.97	16.06	383,500	-0.06(-0.37%)
Sep 29, 2003	16.17	16.17	15.90	16.12	166,100	-0.08(-0.49%)
Sep 26, 2003	16.26	16.26	15.91	16.20	163,500	+0.03(+0.19%)
Sep 25, 2003	16.74	16.74	16.22	16.17	174,700	-0.58(-3.46%)
Sep 24, 2003	16.95	16.97	16.60	16.75	443,400	-0.17(-1.00%)
Sep 23, 2003	16.76	17.27	16.82	16.92	147,300	+0.16(+0.95%)
Sep 22, 2003	17.20	17.20	16.65	16.76	229,100	-0.54(-3.12%)
Sep 19, 2003	17.74	17.74	17.22	17.30	186,200	-0.46(-2.59%)
Sep 18, 2003	17.37	17.80	17.27	17.76	276,500	+0.41(+2.36%)
Sep 17, 2003	17.12	17.44	17.12	17.35	153,100	+0.17(+0.99%)
Sep 16, 2003	16.97	17.22	16.83	17.18	371,800	+0.36(+2.14%)
Sep 15, 2003	17.05	17.07	16.82	16.82	161,900	-0.24(-1.41%)
Sep 12, 2003	16.95	17.10	16.83	17.06	467,000	+0.11(+0.65%)
Sep 11, 2003	16.65	16.95	16.65	16.95	398,100	+0.29(+1.74%)
Sep 10, 2003	16.65	16.83	16.60	16.66	366,400	+0.10(+0.60%)
Sep 09, 2003	16.72	16.90	16.51	16.56	258,400	-0.14(-0.84%)
Sep 08, 2003	16.95	17.01	16.67	16.70	135,800	-0.14(-0.83%)
Sep 05, 2003	17.34	17.34	16.77	16.84	281,400	-0.54(-3.11%)
Sep 04, 2003	17.42	17.42	16.80	17.38	303,600	+0.06(+0.35%)
Sep 03, 2003	17.50	17.59	17.07	17.32	168,000	-0.08(-0.46%)
Sep 02, 2003	17.52	17.52	17.25	17.40	363,900	-0.17(-0.97%)
Aug 29, 2003	17.63	17.65	17.47	17.57	96,500	-0.04(-0.23%)
Aug 28, 2003	17.11	17.64	17.05	17.61	550,300	+0.51(+2.98%)
Aug 27, 2003	17.08	17.21	16.99	17.10	250,300	+0.09(+0.53%)
Aug 26, 2003	16.84	17.24	16.84	17.01	442,600	+0.17(+1.01%)
Aug 25, 2003	16.85	17.11	16.35	16.84	769,400	+0.00(+0.00%)
Aug 22, 2003	18.40	18.40	16.70	16.84	1,216,200	-1.52(-8.28%)
Aug 21, 2003	19.50	19.50	18.30	18.36	703,400	-1.22(-6.23%)
Aug 20, 2003	19.19	19.63	18.99	19.58	190,900	+0.43(+2.25%)
Aug 19, 2003	18.83	19.32	18.61	19.15	322,200	+0.35(+1.86%)
Aug 18, 2003	18.50	18.85	18.40	18.80	326,300	+0.35(+1.90%)
Aug 15, 2003	18.45	18.49	18.38	18.45	34,900	+0.03(+0.16%)
Aug 14, 2003	18.65	18.70	18.26	18.42	66,900	-0.23(-1.23%)
Aug 13, 2003	18.70	18.76	18.52	18.65	96,600	+0.28(+1.52%)
Aug 12, 2003	18.06	18.39	17.93	18.37	125,700	+0.31(+1.72%)
Aug 11, 2003	17.97	18.26	17.95	18.06	224,900	+0.09(+0.50%)
Aug 08, 2003	17.80	18.13	17.68	17.97	200,600	+0.21(+1.18%)
Aug 07, 2003	17.98	17.98	17.67	17.76	138,700	-0.05(-0.28%)
Aug 06, 2003	18.24	18.25	17.80	17.81	101,700	-0.33(-1.82%)
Aug 05, 2003	18.60	18.60	18.09	18.14	194,800	-0.44(-2.37%)
Aug 04, 2003	18.80	18.85	18.58	18.58	125,600	-0.14(-0.75%)
Aug 01, 2003	19.00	19.00	18.52	18.72	145,300	-0.20(-1.06%)
Jul 31, 2003	19.00	19.18	18.82	18.92	345,600	+0.02(+0.11%)
Jul 30, 2003	19.25	19.30	18.86	18.90	425,800	+0.20(+1.07%)
Jul 29, 2003	19.10	19.17	18.10	18.70	1,082,800	+1.20(+6.86%)
Jul 28, 2003	17.05	17.52	17.05	17.50	114,700	+0.50(+2.94%)
Jul 25, 2003	17.10	17.20	16.96	17.00	65,800	-0.09(-0.53%)
Jul 24, 2003	17.45	17.59	16.98	17.09	121,100	-0.26(-1.50%)
Jul 23, 2003	17.55	17.55	17.03	17.35	136,400	-0.05(-0.29%)
Jul 22, 2003	17.08	17.47	17.08	17.40	286,000	+0.40(+2.35%)
Jul 21, 2003	17.37	17.37	17.00	17.00	111,900	-0.37(-2.13%)
Jul 18, 2003	17.30	17.56	17.29	17.37	151,000	+0.00(+0.00%)
Jul 17, 2003	17.92	17.92	17.36	17.37	126,200	-0.58(-3.23%)
Jul 16, 2003	18.20	18.20	17.78	17.95	295,700	-0.25(-1.37%)
Jul 15, 2003	18.10	18.20	17.84	18.20	253,700	+0.16(+0.89%)
Jul 14, 2003	18.02	18.09	17.90	18.04	237,600	+0.07(+0.39%)
Jul 11, 2003	18.00	18.06	17.93	17.97	147,900	-0.03(-0.17%)
Jul 10, 2003	18.50	18.50	17.82	18.00	105,500	-0.53(-2.86%)
Jul 09, 2003	18.90	18.93	18.37	18.53	178,300	-0.33(-1.75%)
Jul 08, 2003	18.45	18.98	18.40	18.86	225,900	+0.34(+1.84%)
Jul 07, 2003	18.08	18.52	18.08	18.52	204,800	+0.48(+2.66%)
Jul 03, 2003	17.99	18.05	17.77	18.04	92,800	+0.05(+0.28%)
Jul 02, 2003	17.35	18.00	17.34	17.99	227,000	+0.65(+3.75%)

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.