Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.04	25.04	24.71	24.83	309,716	-0.19(-0.78%)
Sep 29, 2003	25.03	25.14	24.94	25.02	239,249	-0.01(-0.05%)
Sep 26, 2003	25.03	25.14	24.97	25.04	192,723	-0.08(-0.31%)
Sep 25, 2003	25.57	25.67	25.11	25.11	261,153	-0.55(-2.16%)
Sep 24, 2003	24.60	25.75	25.32	25.67	814,534	+1.07(+4.33%)
Sep 23, 2003	24.62	24.63	24.30	24.60	213,949	-0.08(-0.33%)
Sep 22, 2003	24.82	24.82	24.55	24.68	246,720	-0.14(-0.57%)
Sep 19, 2003	24.85	24.88	24.73	24.82	191,705	+0.09(+0.36%)
Sep 18, 2003	24.53	24.77	24.53	24.73	130,576	+0.14(+0.55%)
Sep 17, 2003	24.48	24.73	24.42	24.60	173,876	+0.08(+0.31%)
Sep 16, 2003	24.48	24.59	24.21	24.52	249,607	+0.14(+0.58%)
Sep 15, 2003	24.15	24.41	24.15	24.38	198,497	+0.19(+0.78%)
Sep 12, 2003	24.06	24.25	23.95	24.19	122,935	+0.05(+0.20%)
Sep 11, 2003	24.00	24.15	23.86	24.15	146,198	+0.21(+0.86%)
Sep 10, 2003	23.82	24.10	23.79	23.94	147,217	+0.05(+0.22%)
Sep 09, 2003	23.82	23.94	23.59	23.89	187,290	-0.05(-0.22%)
Sep 08, 2003	23.67	23.95	23.65	23.94	151,292	+0.29(+1.25%)
Sep 05, 2003	24.09	24.09	23.62	23.65	191,195	-0.44(-1.83%)
Sep 04, 2003	24.13	24.13	23.90	24.09	206,987	-0.03(-0.12%)
Sep 03, 2003	24.15	24.23	24.00	24.12	211,232	-0.12(-0.51%)
Sep 02, 2003	23.91	24.26	23.91	24.24	292,057	+0.40(+1.68%)
Aug 29, 2003	23.65	23.85	23.65	23.84	135,670	+0.14(+0.57%)
Aug 28, 2003	23.59	23.76	23.41	23.70	149,424	+0.10(+0.42%)
Aug 27, 2003	23.67	23.69	23.47	23.60	208,345	-0.10(-0.42%)
Aug 26, 2003	23.47	23.70	23.26	23.70	337,224	+0.23(+0.98%)
Aug 25, 2003	23.20	23.52	23.20	23.47	296,472	+0.37(+1.58%)
Aug 22, 2003	23.26	23.29	23.00	23.11	300,547	-0.04(-0.18%)
Aug 21, 2003	22.85	23.23	22.82	23.15	403,956	+0.25(+1.11%)
Aug 20, 2003	23.14	23.14	22.73	22.90	312,603	-0.24(-1.04%)
Aug 19, 2003	23.27	23.32	23.03	23.14	161,820	-0.12(-0.53%)
Aug 18, 2003	23.52	23.52	23.00	23.26	167,933	-0.21(-0.88%)
Aug 15, 2003	23.26	23.47	23.20	23.47	69,788	+0.13(+0.56%)
Aug 14, 2003	23.26	23.38	23.17	23.34	139,406	+0.12(+0.51%)
Aug 13, 2003	23.29	23.37	23.18	23.22	238,060	+0.01(+0.05%)
Aug 12, 2003	23.03	23.21	22.95	23.21	285,774	+0.33(+1.44%)
Aug 11, 2003	22.64	22.88	22.39	22.88	237,721	+0.36(+1.59%)
Aug 08, 2003	22.38	22.59	22.37	22.52	178,800	+0.24(+1.08%)
Aug 07, 2003	22.50	22.50	22.15	22.28	323,810	-0.22(-0.97%)
Aug 06, 2003	22.47	22.64	22.34	22.50	348,261	+0.02(+0.10%)
Aug 05, 2003	22.89	22.89	22.47	22.47	393,768	-0.42(-1.83%)
Aug 04, 2003	23.35	23.45	22.80	22.89	427,728	-0.44(-1.87%)
Aug 01, 2003	23.53	23.53	23.29	23.33	139,066	-0.25(-1.07%)
Jul 31, 2003	23.90	23.96	23.43	23.58	257,587	-0.33(-1.38%)
Jul 30, 2003	23.67	23.91	23.56	23.91	224,816	+0.27(+1.12%)
Jul 29, 2003	23.76	23.79	23.45	23.65	176,592	+0.01(+0.02%)
Jul 28, 2003	23.62	23.75	23.50	23.64	264,040	+0.07(+0.30%)
Jul 25, 2003	23.46	23.69	23.38	23.57	182,026	+0.11(+0.48%)
Jul 24, 2003	23.56	23.61	23.33	23.46	170,140	-0.05(-0.23%)
Jul 23, 2003	23.44	23.56	23.17	23.51	213,949	+0.14(+0.61%)
Jul 22, 2003	23.52	23.52	23.29	23.37	221,080	+0.00(+0.00%)
Jul 21, 2003	23.75	23.75	23.30	23.37	221,080	-0.37(-1.54%)
Jul 18, 2003	23.59	23.73	23.50	23.73	201,553	+0.20(+0.85%)
Jul 17, 2003	23.65	23.89	23.51	23.53	197,987	-0.24(-1.02%)
Jul 16, 2003	23.76	23.89	23.60	23.77	219,722	-0.01(-0.05%)
Jul 15, 2003	23.73	23.85	23.60	23.79	181,347	-0.02(-0.10%)
Jul 14, 2003	24.21	24.23	23.70	23.81	189,158	-0.37(-1.51%)
Jul 11, 2003	23.73	24.22	23.72	24.18	351,487	+0.58(+2.45%)
Jul 10, 2003	23.50	23.73	23.50	23.60	336,375	-0.16(-0.69%)
Jul 09, 2003	24.15	24.15	23.58	23.76	465,763	-0.48(-1.99%)
Jul 08, 2003	24.26	24.29	24.18	24.25	241,456	+0.01(+0.05%)
Jul 07, 2003	24.15	24.43	24.10	24.23	324,659	+0.15(+0.64%)
Jul 03, 2003	24.15	24.33	24.00	24.08	141,953	-0.21(-0.87%)
Jul 02, 2003	23.79	24.30	23.73	24.29	297,660	+0.44(+1.83%)

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.