Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	21.39	21.40	21.04	21.18	1,411,425	-0.21(-0.97%)
Sep 29, 2003	21.32	21.43	21.24	21.39	986,304	+0.05(+0.22%)
Sep 26, 2003	21.08	21.34	20.96	21.34	1,254,578	+0.20(+0.93%)
Sep 25, 2003	21.09	21.15	20.91	21.14	1,553,068	+0.06(+0.27%)
Sep 24, 2003	21.29	21.29	21.08	21.09	1,831,157	-0.16(-0.76%)
Sep 23, 2003	21.25	21.30	21.17	21.25	1,432,979	+0.00(+0.00%)
Sep 22, 2003	21.20	21.23	21.14	21.25	1,478,397	-0.07(-0.32%)
Sep 19, 2003	21.10	21.31	21.05	21.31	2,136,190	+0.21(+1.01%)
Sep 18, 2003	20.96	21.21	20.91	21.10	984,379	+0.21(+1.02%)
Sep 17, 2003	21.06	20.98	20.81	20.89	815,408	-0.17(-0.81%)
Sep 16, 2003	20.88	21.17	20.89	21.06	1,134,875	+0.18(+0.85%)
Sep 15, 2003	21.05	21.06	20.71	20.88	1,051,736	-0.08(-0.37%)
Sep 12, 2003	20.78	20.99	20.71	20.96	1,145,267	+0.18(+0.85%)
Sep 11, 2003	20.94	21.12	20.74	20.78	1,402,187	-0.15(-0.70%)
Sep 10, 2003	20.69	20.93	20.65	20.93	1,622,927	+0.24(+1.18%)
Sep 09, 2003	20.78	20.78	20.64	20.69	880,841	-0.12(-0.57%)
Sep 08, 2003	20.52	20.82	20.46	20.81	1,096,770	+0.32(+1.55%)
Sep 05, 2003	20.63	20.68	20.45	20.49	1,302,113	-0.17(-0.83%)
Sep 04, 2003	20.74	20.77	20.58	20.66	1,478,012	-0.05(-0.25%)
Sep 03, 2003	20.73	20.75	20.50	20.71	1,658,337	+0.09(+0.45%)
Sep 02, 2003	20.39	20.68	20.29	20.62	3,320,524	+0.08(+0.38%)
Aug 29, 2003	20.45	20.55	20.34	20.54	813,869	+0.09(+0.46%)
Aug 28, 2003	20.55	20.56	20.36	20.45	1,409,308	-0.09(-0.43%)
Aug 27, 2003	20.68	20.73	20.53	20.54	1,079,449	-0.22(-1.05%)
Aug 26, 2003	20.60	20.77	20.56	20.75	1,031,337	+0.07(+0.33%)
Aug 25, 2003	20.50	20.71	20.47	20.69	814,446	+0.14(+0.68%)
Aug 22, 2003	20.76	20.78	20.53	20.55	1,979,151	-0.09(-0.43%)
Aug 21, 2003	20.78	20.83	20.63	20.63	2,242,614	-0.06(-0.30%)
Aug 20, 2003	20.58	20.75	20.58	20.70	2,528,594	+0.02(+0.08%)
Aug 19, 2003	20.65	20.71	20.55	20.68	1,288,257	+0.16(+0.78%)
Aug 18, 2003	20.43	20.65	20.40	20.52	2,258,588	+0.09(+0.46%)
Aug 15, 2003	20.58	20.65	20.30	20.43	1,983,962	-0.10(-0.48%)
Aug 14, 2003	20.65	20.65	20.42	20.52	1,345,992	-0.09(-0.43%)
Aug 13, 2003	20.84	20.86	20.54	20.61	1,565,384	-0.18(-0.87%)
Aug 12, 2003	20.75	20.81	20.61	20.80	1,466,658	+0.04(+0.20%)
Aug 11, 2003	20.88	20.95	20.53	20.75	1,634,089	-0.38(-1.82%)
Aug 08, 2003	20.89	21.14	20.85	21.14	6,208,230	+0.29(+1.40%)
Aug 07, 2003	20.59	20.86	20.47	20.85	2,257,625	+0.32(+1.57%)
Aug 06, 2003	20.29	20.57	20.03	20.52	2,751,643	+0.21(+1.05%)
Aug 05, 2003	20.47	20.47	20.27	20.31	2,051,704	-0.16(-0.79%)
Aug 04, 2003	20.40	20.50	20.14	20.47	2,614,619	+0.07(+0.36%)
Aug 01, 2003	20.63	20.63	20.39	20.40	1,279,019	-0.23(-1.13%)
Jul 31, 2003	20.74	20.78	20.57	20.63	1,648,138	-0.10(-0.48%)
Jul 30, 2003	20.89	20.91	20.69	20.73	1,482,439	+0.00(+0.00%)
Jul 29, 2003	20.84	20.98	20.68	20.73	1,284,600	+0.00(+0.00%)
Jul 28, 2003	20.98	21.00	20.73	20.73	1,392,180	-0.28(-1.34%)
Jul 25, 2003	21.06	21.10	20.89	21.01	1,040,382	-0.02(-0.07%)
Jul 24, 2003	21.02	21.21	20.88	21.03	1,502,068	+0.01(+0.05%)
Jul 23, 2003	21.15	21.20	20.93	21.02	1,361,388	-0.12(-0.57%)
Jul 22, 2003	20.89	21.19	20.72	21.14	2,189,691	+0.25(+1.19%)
Jul 21, 2003	21.17	21.18	20.77	20.89	1,224,171	-0.30(-1.40%)
Jul 18, 2003	20.94	21.24	20.84	21.18	1,717,804	+0.43(+2.05%)
Jul 17, 2003	20.85	20.93	20.54	20.76	2,181,223	-0.22(-1.04%)
Jul 16, 2003	21.18	21.18	20.79	20.98	1,785,162	-0.15(-0.69%)
Jul 15, 2003	21.30	21.41	21.05	21.12	1,882,541	-0.19(-0.90%)
Jul 14, 2003	21.46	21.55	21.25	21.31	2,031,305	+0.04(+0.17%)
Jul 11, 2003	21.19	21.28	21.05	21.28	3,054,752	+0.16(+0.74%)
Jul 10, 2003	21.51	21.51	21.11	21.12	2,633,672	-0.47(-2.17%)
Jul 09, 2003	21.80	21.87	21.54	21.59	2,055,746	-0.18(-0.84%)
Jul 08, 2003	22.16	22.20	21.73	21.77	2,983,738	-0.55(-2.44%)
Jul 07, 2003	22.45	22.58	22.29	22.32	1,389,101	-0.18(-0.81%)
Jul 03, 2003	22.60	22.64	22.45	22.50	1,045,770	-0.11(-0.48%)
Jul 02, 2003	22.71	22.75	22.50	22.61	2,133,688	+0.05(+0.23%)

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.