Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.11	19.29	18.88	19.19	1,952,776	+0.08(+0.41%)
Sep 29, 2003	19.05	19.18	18.75	19.11	2,639,354	+0.04(+0.19%)
Sep 26, 2003	19.43	19.43	18.79	19.07	4,980,683	-0.39(-2.01%)
Sep 25, 2003	19.87	19.98	19.61	19.47	4,737,171	-0.83(-4.08%)
Sep 24, 2003	20.43	20.55	20.20	20.29	3,007,777	+0.02(+0.11%)
Sep 23, 2003	20.51	20.52	20.18	20.27	3,406,341	-0.25(-1.21%)
Sep 22, 2003	20.04	20.57	20.12	20.52	6,156,570	+0.48(+2.41%)
Sep 19, 2003	19.25	20.04	19.19	20.04	5,132,688	+0.80(+4.18%)
Sep 18, 2003	19.09	19.28	18.98	19.23	1,894,563	+0.14(+0.72%)
Sep 17, 2003	19.39	19.39	19.04	19.09	1,673,683	-0.24(-1.26%)
Sep 16, 2003	19.35	19.46	19.21	19.34	2,213,915	-0.01(-0.05%)
Sep 15, 2003	19.59	19.62	19.31	19.35	1,449,430	-0.28(-1.41%)
Sep 12, 2003	19.71	19.71	19.45	19.62	1,833,957	-0.05(-0.23%)
Sep 11, 2003	19.81	19.90	19.49	19.67	1,761,165	-0.09(-0.47%)
Sep 10, 2003	19.91	19.96	19.68	19.76	2,144,060	-0.29(-1.47%)
Sep 09, 2003	20.22	20.22	19.89	20.05	1,455,632	-0.17(-0.86%)
Sep 08, 2003	19.90	20.24	19.87	20.23	1,830,802	+0.34(+1.71%)
Sep 05, 2003	20.27	20.27	19.87	19.89	1,733,528	-0.38(-1.86%)
Sep 04, 2003	20.10	20.28	19.92	20.27	2,383,655	+0.19(+0.94%)
Sep 03, 2003	19.92	20.08	19.89	20.08	1,986,615	+0.16(+0.81%)
Sep 02, 2003	19.99	20.05	19.79	19.92	1,356,073	-0.07(-0.37%)
Aug 29, 2003	19.94	20.02	19.72	19.99	860,670	+0.05(+0.23%)
Aug 28, 2003	19.58	20.01	19.55	19.94	1,998,910	+0.32(+1.64%)
Aug 27, 2003	19.66	19.76	19.56	19.62	1,351,721	-0.03(-0.16%)
Aug 26, 2003	19.53	19.67	19.39	19.65	1,496,217	+0.12(+0.64%)
Aug 25, 2003	19.76	19.88	19.52	19.53	1,737,118	-0.27(-1.35%)
Aug 22, 2003	20.16	20.20	19.75	19.80	1,941,568	-0.32(-1.58%)
Aug 21, 2003	20.13	20.33	19.78	20.11	2,712,255	+0.01(+0.05%)
Aug 20, 2003	19.92	20.55	19.80	20.10	3,330,502	+0.14(+0.69%)
Aug 19, 2003	20.28	20.28	19.90	19.97	3,260,538	-0.51(-2.47%)
Aug 18, 2003	20.68	20.78	20.41	20.47	2,194,112	-0.21(-1.00%)
Aug 15, 2003	20.64	20.89	20.59	20.68	1,611,119	+0.04(+0.18%)
Aug 14, 2003	20.75	20.93	20.39	20.64	4,794,077	+0.03(+0.16%)
Aug 13, 2003	20.15	21.00	19.81	20.61	8,144,926	+1.01(+5.16%)
Aug 12, 2003	19.53	19.75	19.41	19.60	1,764,755	+0.07(+0.35%)
Aug 11, 2003	19.29	19.67	19.23	19.53	2,805,503	+0.40(+2.09%)
Aug 08, 2003	19.30	19.42	19.04	19.13	2,314,888	-0.08(-0.43%)
Aug 07, 2003	18.70	19.26	18.70	19.21	3,930,577	+0.51(+2.73%)
Aug 06, 2003	18.72	18.98	18.66	18.70	3,273,377	+0.10(+0.52%)
Aug 05, 2003	18.70	19.19	18.51	18.61	5,303,190	-0.00(-0.02%)
Aug 04, 2003	19.48	19.49	18.56	18.61	6,094,223	-1.00(-5.11%)
Aug 01, 2003	20.22	20.22	19.47	19.61	4,428,483	-0.51(-2.56%)
Jul 31, 2003	19.35	21.14	19.07	20.13	15,973,222	+0.51(+2.58%)
Jul 30, 2003	19.62	19.75	19.33	19.62	3,380,553	-0.05(-0.23%)
Jul 29, 2003	20.13	20.22	19.60	19.67	3,967,790	-0.53(-2.62%)
Jul 28, 2003	20.70	20.70	20.14	20.20	3,614,055	-0.51(-2.44%)
Jul 25, 2003	20.33	20.72	20.29	20.70	2,290,951	+0.40(+1.97%)
Jul 24, 2003	20.36	20.73	20.20	20.30	3,165,766	+0.08(+0.41%)
Jul 23, 2003	20.40	20.59	20.04	20.22	1,778,030	-0.03(-0.16%)
Jul 22, 2003	20.43	20.50	20.18	20.25	2,017,843	-0.15(-0.74%)
Jul 21, 2003	20.36	20.60	20.26	20.40	2,701,048	-0.01(-0.05%)
Jul 18, 2003	20.14	20.46	20.14	20.41	2,925,083	+0.27(+1.35%)
Jul 17, 2003	19.82	20.27	19.64	20.14	4,243,836	+0.32(+1.62%)
Jul 16, 2003	20.08	20.20	19.71	19.82	2,597,680	-0.23(-1.17%)
Jul 15, 2003	20.10	20.39	19.99	20.05	3,049,124	-0.05(-0.25%)
Jul 14, 2003	20.59	20.59	20.03	20.10	5,619,385	-0.49(-2.37%)
Jul 11, 2003	20.12	20.62	20.07	20.59	4,755,559	+0.47(+2.35%)
Jul 10, 2003	19.98	20.23	19.50	20.12	6,778,190	+0.14(+0.71%)
Jul 09, 2003	19.76	20.01	19.75	19.98	3,057,720	+0.17(+0.86%)
Jul 08, 2003	19.64	19.93	19.64	19.81	3,016,700	-0.06(-0.30%)
Jul 07, 2003	20.13	20.15	19.70	19.87	2,565,799	-0.29(-1.44%)
Jul 03, 2003	20.22	20.45	20.13	20.15	1,461,725	-0.11(-0.52%)
Jul 02, 2003	20.35	20.38	19.98	20.26	2,540,121	-0.09(-0.43%)

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.