Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	22.76	23.36	22.70	22.76	1,467,948	-0.04(-0.18%)
Sep 29, 2003	22.87	23.06	21.99	22.80	1,364,895	-0.01(-0.04%)
Sep 26, 2003	22.98	23.15	22.66	22.81	1,183,032	-0.30(-1.30%)
Sep 25, 2003	23.40	23.63	22.99	23.11	989,602	-0.32(-1.37%)
Sep 24, 2003	24.15	24.14	23.29	23.43	1,123,485	-0.72(-2.98%)
Sep 23, 2003	23.92	24.37	23.88	24.15	1,029,051	+0.16(+0.67%)
Sep 22, 2003	24.35	24.51	23.93	23.99	987,565	-0.77(-3.11%)
Sep 19, 2003	24.96	25.05	23.50	24.76	1,212,468	-0.09(-0.36%)
Sep 18, 2003	24.41	24.99	24.27	24.85	2,434,871	+0.38(+1.55%)
Sep 17, 2003	24.41	24.62	24.23	24.47	2,140,810	+0.00(+0.00%)
Sep 16, 2003	23.71	24.48	23.66	24.47	3,358,223	+0.69(+2.90%)
Sep 15, 2003	22.99	23.85	22.99	23.78	2,011,000	+0.74(+3.21%)
Sep 12, 2003	23.14	23.18	22.72	23.04	1,533,100	+0.02(+0.09%)
Sep 11, 2003	22.45	23.13	22.45	23.02	1,488,200	+0.47(+2.08%)
Sep 10, 2003	22.70	23.37	22.48	22.55	1,457,700	-0.35(-1.53%)
Sep 09, 2003	22.78	23.39	22.78	22.90	1,929,100	-0.03(-0.13%)
Sep 08, 2003	22.67	22.98	22.61	22.93	1,281,500	+0.12(+0.53%)
Sep 05, 2003	23.00	23.43	22.72	22.81	1,745,700	-0.25(-1.08%)
Sep 04, 2003	22.92	23.31	22.50	23.06	2,883,500	-0.19(-0.82%)
Sep 03, 2003	23.93	24.04	23.23	23.25	3,667,800	-0.74(-3.08%)
Sep 02, 2003	23.64	24.17	23.56	23.99	3,860,800	+0.09(+0.38%)
Aug 29, 2003	22.93	24.11	22.88	23.90	4,068,900	+0.56(+2.40%)
Aug 28, 2003	22.50	23.50	22.32	23.34	8,106,000	+2.39(+11.41%)
Aug 27, 2003	20.74	21.20	20.70	20.95	2,175,100	+0.16(+0.77%)
Aug 26, 2003	20.50	20.91	20.24	20.79	1,201,600	+0.06(+0.29%)
Aug 25, 2003	20.20	20.74	20.19	20.73	1,166,600	+0.42(+2.07%)
Aug 22, 2003	20.36	21.60	20.31	20.31	1,152,600	-1.03(-4.83%)
Aug 21, 2003	20.79	21.56	20.69	21.34	2,449,200	+0.66(+3.19%)
Aug 20, 2003	20.17	21.10	20.05	20.68	4,193,600	+1.10(+5.62%)
Aug 19, 2003	19.82	19.85	19.40	19.58	1,364,400	-0.22(-1.11%)
Aug 18, 2003	19.43	19.98	19.41	19.80	1,123,900	+0.41(+2.11%)
Aug 15, 2003	18.84	19.45	18.79	19.39	517,000	+0.42(+2.21%)
Aug 14, 2003	18.74	19.09	18.46	18.97	812,600	+0.25(+1.34%)
Aug 13, 2003	18.81	19.20	18.58	18.72	1,736,000	+0.22(+1.19%)
Aug 12, 2003	18.62	18.75	18.20	18.50	1,521,200	-0.01(-0.05%)
Aug 11, 2003	18.47	18.85	18.31	18.51	687,400	+0.01(+0.05%)
Aug 08, 2003	18.35	18.98	18.25	18.50	1,230,900	+0.26(+1.43%)
Aug 07, 2003	18.06	18.67	18.01	18.24	1,111,200	+0.15(+0.83%)
Aug 06, 2003	18.62	18.65	18.06	18.09	1,586,500	-0.38(-2.06%)
Aug 05, 2003	18.82	19.06	18.14	18.47	1,370,000	-0.51(-2.69%)
Aug 04, 2003	19.07	19.44	18.76	18.98	1,217,500	-0.25(-1.29%)
Aug 01, 2003	19.68	20.00	19.08	19.23	1,254,200	-0.65(-3.27%)
Jul 31, 2003	19.96	20.35	19.78	19.88	1,186,400	+0.32(+1.64%)
Jul 30, 2003	19.85	19.95	19.50	19.56	864,100	-0.36(-1.81%)
Jul 29, 2003	20.21	20.25	19.68	19.92	1,579,500	-0.37(-1.82%)
Jul 28, 2003	19.90	20.50	19.85	20.29	1,874,100	+0.30(+1.50%)
Jul 25, 2003	19.62	20.00	19.47	19.99	1,234,000	+0.65(+3.36%)
Jul 24, 2003	19.41	20.00	19.25	19.34	1,208,800	+0.14(+0.73%)
Jul 23, 2003	19.14	19.45	18.76	19.20	671,900	+0.08(+0.42%)
Jul 22, 2003	18.60	19.40	18.56	19.12	1,060,100	+0.31(+1.65%)
Jul 21, 2003	19.01	19.10	18.35	18.81	1,112,700	-0.34(-1.78%)
Jul 18, 2003	19.35	19.50	18.76	19.15	1,559,800	-0.22(-1.14%)
Jul 17, 2003	19.25	19.71	19.02	19.37	1,117,200	-0.13(-0.67%)
Jul 16, 2003	19.94	20.00	19.31	19.50	1,981,200	-0.24(-1.22%)
Jul 15, 2003	19.62	19.93	19.54	19.74	1,909,500	+0.20(+1.02%)
Jul 14, 2003	19.35	19.80	19.32	19.54	2,206,800	+0.38(+1.98%)
Jul 11, 2003	18.60	19.20	18.55	19.16	1,963,700	+0.66(+3.57%)
Jul 10, 2003	18.32	18.53	17.95	18.50	1,697,300	+0.18(+0.98%)
Jul 09, 2003	18.51	18.61	18.13	18.32	943,200	-0.28(-1.51%)
Jul 08, 2003	17.98	18.68	17.68	18.60	1,332,300	+0.60(+3.33%)
Jul 07, 2003	17.66	18.00	17.64	18.00	808,300	+0.50(+2.86%)
Jul 03, 2003	17.35	17.85	17.31	17.50	609,500	-0.20(-1.13%)
Jul 02, 2003	17.40	17.85	17.34	17.70	1,049,300	+0.38(+2.19%)

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.