Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.01	19.17	18.78	18.83	2,573,500	+0.13(+0.70%)
Sep 29, 2003	18.66	18.97	18.65	18.70	2,494,700	+0.04(+0.21%)
Sep 26, 2003	19.08	19.10	18.66	18.66	3,029,200	-0.66(-3.42%)
Sep 25, 2003	20.21	20.21	19.29	19.32	3,363,300	-0.74(-3.69%)
Sep 24, 2003	20.22	20.35	19.85	20.06	2,546,200	-0.16(-0.79%)
Sep 23, 2003	20.00	20.28	19.87	20.22	2,478,600	+0.09(+0.45%)
Sep 22, 2003	20.13	20.41	20.00	20.13	3,072,200	+0.00(+0.00%)
Sep 19, 2003	19.53	20.37	19.88	20.13	4,101,700	+0.60(+3.07%)
Sep 18, 2003	20.10	20.10	19.50	19.53	2,131,100	-0.34(-1.71%)
Sep 17, 2003	19.88	19.92	19.68	19.87	2,254,500	+0.11(+0.56%)
Sep 16, 2003	19.64	19.87	19.41	19.76	1,765,900	+0.12(+0.61%)
Sep 15, 2003	19.65	19.93	19.40	19.64	2,291,000	-0.01(-0.05%)
Sep 12, 2003	20.32	20.36	19.59	19.65	3,252,100	-0.67(-3.30%)
Sep 11, 2003	20.20	20.37	19.85	20.32	3,261,500	-0.12(-0.59%)
Sep 10, 2003	20.67	20.76	20.38	20.44	1,750,400	-0.26(-1.26%)
Sep 09, 2003	21.06	21.14	20.67	20.70	3,677,000	+0.02(+0.10%)
Sep 08, 2003	20.81	20.90	20.55	20.68	1,517,700	-0.13(-0.62%)
Sep 05, 2003	20.60	21.04	20.59	20.81	3,757,500	+0.36(+1.76%)
Sep 04, 2003	20.00	20.54	20.00	20.45	2,556,600	+0.38(+1.89%)
Sep 03, 2003	19.98	20.34	19.74	20.07	2,257,000	+0.11(+0.55%)
Sep 02, 2003	20.21	20.49	19.80	19.96	2,599,500	-0.25(-1.24%)
Aug 29, 2003	20.50	20.80	20.21	20.21	2,884,100	+0.07(+0.35%)
Aug 28, 2003	20.00	20.26	19.78	20.14	2,511,500	+0.11(+0.55%)
Aug 27, 2003	19.76	20.08	19.66	20.03	3,287,600	+0.60(+3.09%)
Aug 26, 2003	18.99	19.49	18.95	19.43	1,728,700	+0.35(+1.83%)
Aug 25, 2003	19.25	19.41	18.91	19.08	1,591,400	-0.20(-1.04%)
Aug 22, 2003	19.40	19.56	18.98	19.28	2,706,100	-0.06(-0.31%)
Aug 21, 2003	19.78	19.79	19.32	19.34	3,479,500	-0.44(-2.22%)
Aug 20, 2003	19.00	20.00	19.00	19.78	5,402,300	+0.86(+4.55%)
Aug 19, 2003	18.04	18.92	18.04	18.92	2,693,500	+0.73(+4.01%)
Aug 18, 2003	18.25	18.46	18.11	18.19	1,661,500	-0.11(-0.60%)
Aug 15, 2003	18.48	18.66	18.30	18.30	1,118,700	-0.10(-0.54%)
Aug 14, 2003	18.55	18.78	18.36	18.40	2,434,600	-0.03(-0.16%)
Aug 13, 2003	18.22	18.53	18.22	18.43	2,606,700	+0.06(+0.33%)
Aug 12, 2003	18.43	18.56	18.29	18.37	1,959,300	-0.26(-1.40%)
Aug 11, 2003	18.59	18.79	18.19	18.63	2,602,600	+0.14(+0.76%)
Aug 08, 2003	17.82	18.50	17.76	18.49	3,061,900	+0.67(+3.76%)
Aug 07, 2003	17.65	17.89	17.48	17.82	1,557,500	+0.21(+1.19%)
Aug 06, 2003	17.27	17.61	17.23	17.61	2,389,800	+0.32(+1.85%)
Aug 05, 2003	17.20	17.41	17.11	17.29	1,990,200	-0.06(-0.35%)
Aug 04, 2003	17.08	17.49	17.08	17.35	1,471,200	+0.27(+1.58%)
Aug 01, 2003	17.00	17.29	16.90	17.08	3,140,200	-0.04(-0.23%)
Jul 31, 2003	17.07	17.29	16.88	17.12	3,227,100	+0.05(+0.29%)
Jul 30, 2003	17.31	17.40	17.01	17.07	2,772,200	-0.48(-2.74%)
Jul 29, 2003	18.36	18.36	17.45	17.55	3,587,700	-0.80(-4.36%)
Jul 28, 2003	18.73	18.73	18.16	18.35	2,196,100	-0.33(-1.77%)
Jul 25, 2003	18.43	18.68	18.43	18.68	2,407,100	+0.34(+1.85%)
Jul 24, 2003	18.10	18.69	18.00	18.34	2,913,600	+0.05(+0.27%)
Jul 23, 2003	17.69	18.29	17.69	18.29	2,867,100	+0.80(+4.57%)
Jul 22, 2003	17.31	17.52	17.24	17.49	1,871,400	+0.17(+0.98%)
Jul 21, 2003	16.98	17.42	16.97	17.32	2,299,700	+0.43(+2.55%)
Jul 18, 2003	16.91	16.96	16.67	16.89	1,666,300	-0.06(-0.35%)
Jul 17, 2003	16.80	17.05	16.78	16.95	1,364,100	+0.12(+0.71%)
Jul 16, 2003	17.01	17.08	16.81	16.83	1,649,500	-0.15(-0.88%)
Jul 15, 2003	17.36	17.55	16.86	16.98	3,031,300	-0.42(-2.41%)
Jul 14, 2003	17.43	17.59	17.38	17.40	1,500,000	+0.04(+0.23%)
Jul 11, 2003	17.24	17.40	17.11	17.36	1,775,700	+0.18(+1.05%)
Jul 10, 2003	17.02	17.43	17.02	17.18	2,430,500	-0.09(-0.52%)
Jul 09, 2003	17.43	17.53	17.21	17.27	2,808,000	-0.13(-0.75%)
Jul 08, 2003	17.76	17.88	17.31	17.40	3,313,300	-0.36(-2.03%)
Jul 07, 2003	17.90	17.90	17.54	17.76	3,407,500	-0.53(-2.90%)
Jul 03, 2003	18.31	18.45	18.15	18.29	1,024,800	-0.09(-0.49%)
Jul 02, 2003	18.45	18.67	18.17	18.38	2,603,300	-0.13(-0.70%)

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.