Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.23	21.34	21.02	21.13	20,478,016	-0.24(-1.13%)
Sep 29, 2003	21.23	21.40	21.14	21.37	15,266,100	+0.14(+0.65%)
Sep 26, 2003	21.36	21.36	21.10	21.23	15,784,364	-0.21(-1.00%)
Sep 25, 2003	21.42	21.61	21.36	21.45	19,960,964	+0.14(+0.68%)
Sep 24, 2003	21.58	21.64	21.26	21.30	20,341,174	-0.09(-0.43%)
Sep 23, 2003	21.25	21.42	21.22	21.40	16,569,728	+0.20(+0.93%)
Sep 22, 2003	21.16	21.25	20.99	21.20	20,394,178	-0.16(-0.73%)
Sep 19, 2003	21.27	21.45	21.25	21.35	29,243,296	-0.05(-0.24%)
Sep 18, 2003	21.22	21.44	21.22	21.41	18,750,180	+0.14(+0.65%)
Sep 17, 2003	21.68	21.68	21.25	21.27	25,228,134	-0.50(-2.31%)
Sep 16, 2003	21.57	21.77	21.52	21.77	16,114,688	+0.12(+0.53%)
Sep 15, 2003	21.76	21.81	21.63	21.66	13,842,606	-0.13(-0.58%)
Sep 12, 2003	21.94	21.98	21.69	21.78	21,518,700	-0.16(-0.71%)
Sep 11, 2003	22.00	22.14	21.90	21.94	16,587,397	+0.00(+0.00%)
Sep 10, 2003	22.00	22.05	21.82	21.94	15,812,772	-0.06(-0.29%)
Sep 09, 2003	22.08	22.17	21.82	22.00	16,193,502	-0.21(-0.94%)
Sep 08, 2003	22.00	22.23	21.88	22.21	14,345,800	+0.29(+1.32%)
Sep 05, 2003	21.94	22.01	21.81	21.92	15,084,223	-0.11(-0.50%)
Sep 04, 2003	21.94	22.08	21.92	22.03	18,085,894	+0.05(+0.21%)
Sep 03, 2003	21.93	22.05	21.88	21.98	19,554,770	+0.06(+0.29%)
Sep 02, 2003	21.82	21.93	21.65	21.92	18,993,202	+0.16(+0.72%)
Aug 29, 2003	21.68	21.79	21.53	21.76	14,587,264	+0.09(+0.40%)
Aug 28, 2003	21.57	21.69	21.35	21.68	21,215,918	+0.17(+0.81%)
Aug 27, 2003	21.42	21.50	21.39	21.50	20,272,580	+0.24(+1.14%)
Aug 26, 2003	21.23	21.31	20.99	21.26	15,726,164	+0.03(+0.16%)
Aug 25, 2003	20.99	21.25	20.97	21.23	12,490,131	+0.14(+0.66%)
Aug 22, 2003	21.37	21.50	21.07	21.09	16,170,637	-0.30(-1.40%)
Aug 21, 2003	21.35	21.44	21.19	21.39	15,237,693	+0.14(+0.68%)
Aug 20, 2003	21.07	21.31	21.05	21.25	11,983,819	+0.07(+0.33%)
Aug 19, 2003	21.29	21.42	21.04	21.18	16,712,459	-0.14(-0.65%)
Aug 18, 2003	21.28	21.37	21.26	21.31	15,866,642	+0.05(+0.24%)
Aug 15, 2003	21.33	21.33	21.16	21.26	10,445,482	-0.06(-0.30%)
Aug 14, 2003	21.22	21.33	21.11	21.33	16,612,340	+0.25(+1.21%)
Aug 13, 2003	21.25	21.27	21.01	21.07	14,041,285	-0.12(-0.57%)
Aug 12, 2003	21.22	21.22	20.99	21.19	14,974,750	+0.11(+0.52%)
Aug 11, 2003	21.07	21.23	20.54	21.08	15,789,907	+0.00(+0.00%)
Aug 08, 2003	20.99	21.14	20.99	21.08	23,160,102	+0.16(+0.74%)
Aug 07, 2003	20.56	20.99	20.56	20.93	24,428,740	+0.29(+1.40%)
Aug 06, 2003	20.44	20.75	20.35	20.64	22,837,226	+0.23(+1.13%)
Aug 05, 2003	20.61	20.69	20.38	20.41	20,219,922	-0.15(-0.73%)
Aug 04, 2003	20.49	20.63	20.28	20.56	22,145,572	+0.16(+0.79%)
Aug 01, 2003	20.54	20.54	20.33	20.40	23,696,206	-0.14(-0.70%)
Jul 31, 2003	20.71	20.89	20.47	20.54	29,507,104	+0.15(+0.74%)
Jul 30, 2003	20.60	20.63	20.39	20.39	19,896,008	-0.06(-0.31%)
Jul 29, 2003	20.64	20.67	20.39	20.45	23,516,928	-0.18(-0.89%)
Jul 28, 2003	20.61	20.77	20.54	20.64	25,981,280	-0.01(-0.03%)
Jul 25, 2003	20.35	20.66	20.30	20.64	19,044,128	+0.29(+1.45%)
Jul 24, 2003	20.63	20.74	20.33	20.35	18,842,330	-0.24(-1.18%)
Jul 23, 2003	20.62	20.65	20.38	20.59	14,712,327	-0.03(-0.14%)
Jul 22, 2003	20.44	20.73	20.36	20.62	16,139,285	+0.20(+0.96%)
Jul 21, 2003	20.67	20.69	20.37	20.43	16,211,343	-0.29(-1.39%)
Jul 18, 2003	20.49	20.72	20.30	20.71	23,063,274	+0.39(+1.93%)
Jul 17, 2003	20.16	20.40	20.15	20.32	22,063,294	+0.16(+0.80%)
Jul 16, 2003	20.36	20.47	20.15	20.16	23,097,744	-0.16(-0.77%)
Jul 15, 2003	20.44	20.44	20.17	20.32	21,438,848	-0.06(-0.31%)
Jul 14, 2003	20.56	20.70	20.35	20.38	20,833,110	-0.17(-0.84%)
Jul 11, 2003	20.39	20.66	20.39	20.55	16,340,563	+0.06(+0.28%)
Jul 10, 2003	20.70	20.70	20.49	20.49	22,926,432	-0.21(-1.00%)
Jul 09, 2003	20.58	20.75	20.38	20.70	25,737,910	+0.12(+0.59%)
Jul 08, 2003	20.70	20.79	20.50	20.58	19,416,716	-0.23(-1.11%)
Jul 07, 2003	20.84	21.01	20.78	20.81	19,052,962	-0.01(-0.03%)
Jul 03, 2003	20.84	20.93	20.67	20.82	11,960,954	-0.13(-0.61%)
Jul 02, 2003	20.80	20.95	20.70	20.94	19,596,862	+0.06(+0.28%)

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.