Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.10	13.11	12.72	12.72	577,103	-0.38(-2.87%)
Sep 29, 2003	13.21	13.40	13.05	13.10	775,992	+0.07(+0.52%)
Sep 26, 2003	13.79	13.80	13.02	13.03	1,187,238	-0.80(-5.80%)
Sep 25, 2003	13.23	14.35	13.23	13.83	2,256,878	-2.20(-13.74%)
Sep 24, 2003	16.35	16.35	16.01	16.03	323,047	-0.32(-1.98%)
Sep 23, 2003	16.72	16.76	16.28	16.36	430,221	-0.37(-2.19%)
Sep 22, 2003	17.03	17.03	16.67	16.72	175,344	-0.61(-3.55%)
Sep 19, 2003	17.30	17.49	17.12	17.34	160,937	+0.04(+0.25%)
Sep 18, 2003	17.06	17.50	17.03	17.30	143,953	+0.32(+1.91%)
Sep 17, 2003	17.07	17.12	16.86	16.97	83,514	-0.20(-1.19%)
Sep 16, 2003	17.12	17.23	17.00	17.18	151,215	+0.16(+0.95%)
Sep 15, 2003	17.12	17.24	16.94	17.02	155,081	-0.03(-0.20%)
Sep 12, 2003	16.55	17.18	16.48	17.05	199,356	+0.48(+2.89%)
Sep 11, 2003	16.39	16.77	16.39	16.57	150,396	+0.14(+0.83%)
Sep 10, 2003	16.90	16.90	16.41	16.43	180,498	-0.60(-3.51%)
Sep 09, 2003	17.48	17.49	17.01	17.03	153,675	-0.64(-3.62%)
Sep 08, 2003	17.22	17.75	17.17	17.67	238,712	+0.38(+2.17%)
Sep 05, 2003	17.46	17.49	17.17	17.30	154,964	-0.25(-1.41%)
Sep 04, 2003	17.48	17.66	17.43	17.54	167,614	+0.03(+0.15%)
Sep 03, 2003	17.42	17.57	17.33	17.52	196,194	+0.15(+0.84%)
Sep 02, 2003	17.16	17.44	17.08	17.37	665,889	+0.21(+1.24%)
Aug 29, 2003	16.85	17.37	16.85	17.16	184,481	+0.23(+1.36%)
Aug 28, 2003	16.90	16.99	16.67	16.93	102,021	+0.09(+0.56%)
Aug 27, 2003	16.58	16.87	16.56	16.84	142,899	+0.16(+0.97%)
Aug 26, 2003	16.96	16.97	16.37	16.67	226,531	-0.32(-1.86%)
Aug 25, 2003	16.90	17.05	16.81	16.99	181,904	+0.13(+0.76%)
Aug 22, 2003	17.19	17.19	16.69	16.86	227,585	-0.21(-1.25%)
Aug 21, 2003	17.05	17.19	17.00	17.07	141,025	+0.09(+0.50%)
Aug 20, 2003	16.86	17.03	16.69	16.99	219,151	-0.07(-0.40%)
Aug 19, 2003	16.78	17.07	16.72	17.06	234,261	+0.38(+2.25%)
Aug 18, 2003	16.64	16.80	16.49	16.68	195,374	+0.16(+0.98%)
Aug 15, 2003	16.26	16.60	16.26	16.52	90,893	+0.28(+1.74%)
Aug 14, 2003	15.85	16.31	15.75	16.24	325,741	+0.39(+2.48%)
Aug 13, 2003	15.71	15.85	15.66	15.85	507,879	+0.15(+0.92%)
Aug 12, 2003	15.59	15.71	15.52	15.70	354,555	+0.03(+0.16%)
Aug 11, 2003	15.68	15.78	15.45	15.67	238,947	+0.01(+0.05%)
Aug 08, 2003	15.79	15.85	15.67	15.67	174,407	-0.13(-0.81%)
Aug 07, 2003	15.88	16.01	15.70	15.79	275,960	-0.25(-1.54%)
Aug 06, 2003	16.18	16.20	15.94	16.04	286,736	-0.04(-0.27%)
Aug 05, 2003	16.61	16.62	16.05	16.08	297,043	-0.50(-2.99%)
Aug 04, 2003	16.90	16.90	16.22	16.58	416,634	-0.48(-2.80%)
Aug 01, 2003	17.06	17.12	16.79	17.06	203,339	+0.03(+0.15%)
Jul 31, 2003	17.12	17.28	16.90	17.03	258,976	-0.04(-0.25%)
Jul 30, 2003	17.19	17.26	16.96	17.07	200,293	-0.09(-0.55%)
Jul 29, 2003	17.04	17.23	16.66	17.17	204,744	+0.14(+0.80%)
Jul 28, 2003	17.02	17.29	16.90	17.03	247,614	+0.03(+0.15%)
Jul 25, 2003	16.56	17.05	16.40	17.01	281,348	+0.47(+2.84%)
Jul 24, 2003	16.72	16.92	16.50	16.54	380,909	-0.10(-0.62%)
Jul 23, 2003	16.90	16.99	16.43	16.64	311,919	+0.06(+0.36%)
Jul 22, 2003	16.01	16.74	15.96	16.58	481,290	+0.68(+4.30%)
Jul 21, 2003	16.00	16.00	15.51	15.90	301,846	-0.09(-0.59%)
Jul 18, 2003	15.88	16.05	15.75	15.99	123,690	+0.20(+1.24%)
Jul 17, 2003	15.95	15.95	15.63	15.79	232,036	-0.13(-0.80%)
Jul 16, 2003	16.14	16.18	15.90	15.92	114,319	-0.10(-0.64%)
Jul 15, 2003	16.03	16.16	15.88	16.02	161,640	+0.03(+0.16%)
Jul 14, 2003	15.99	16.14	15.88	16.00	119,707	+0.18(+1.13%)
Jul 11, 2003	15.55	15.83	15.55	15.82	150,630	+0.18(+1.15%)
Jul 10, 2003	15.86	15.88	15.45	15.64	179,561	-0.29(-1.82%)
Jul 09, 2003	15.88	16.06	15.62	15.93	224,305	+0.09(+0.59%)
Jul 08, 2003	15.71	16.03	15.60	15.84	201,933	+0.21(+1.37%)
Jul 07, 2003	15.58	15.84	15.58	15.62	243,983	+0.20(+1.27%)
Jul 03, 2003	15.45	15.58	15.22	15.43	103,777	-0.11(-0.71%)
Jul 02, 2003	15.45	15.61	15.28	15.54	143,133	+0.15(+0.94%)

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.