Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.01	13.13	12.69	12.80	52,715	-0.30(-2.29%)
Sep 29, 2003	12.73	13.11	12.67	13.10	92,296	+0.36(+2.86%)
Sep 26, 2003	12.95	13.25	12.69	12.73	79,623	-0.25(-1.92%)
Sep 25, 2003	13.90	13.90	12.96	12.98	70,349	-0.64(-4.69%)
Sep 24, 2003	13.82	13.83	13.62	13.62	34,858	-0.19(-1.41%)
Sep 23, 2003	13.36	13.82	13.36	13.82	42,290	+0.38(+2.87%)
Sep 22, 2003	13.39	13.68	13.39	13.43	50,445	-0.21(-1.55%)
Sep 19, 2003	13.67	13.67	13.36	13.64	51,774	+0.27(+1.99%)
Sep 18, 2003	13.52	13.52	13.22	13.38	46,516	+0.02(+0.16%)
Sep 17, 2003	13.35	13.54	13.28	13.36	43,876	-0.15(-1.10%)
Sep 16, 2003	13.43	13.54	13.20	13.50	72,834	+0.34(+2.57%)
Sep 15, 2003	13.51	13.52	13.16	13.16	50,587	-0.25(-1.86%)
Sep 12, 2003	13.37	13.46	13.12	13.41	52,951	+0.04(+0.28%)
Sep 11, 2003	13.05	13.38	12.99	13.38	63,589	+0.26(+2.00%)
Sep 10, 2003	13.10	13.54	12.97	13.11	75,881	-0.02(-0.16%)
Sep 09, 2003	13.52	13.69	13.13	13.14	51,296	-0.19(-1.46%)
Sep 08, 2003	13.44	13.66	13.28	13.33	59,097	+0.22(+1.64%)
Sep 05, 2003	13.62	13.75	13.11	13.11	44,819	-0.41(-3.06%)
Sep 04, 2003	13.75	13.87	13.45	13.53	34,513	-0.21(-1.54%)
Sep 03, 2003	13.34	13.75	13.34	13.74	48,932	+0.19(+1.44%)
Sep 02, 2003	13.36	13.55	13.15	13.55	57,915	+0.18(+1.33%)
Aug 29, 2003	13.33	13.64	13.16	13.37	36,167	+0.06(+0.48%)
Aug 28, 2003	13.26	13.51	13.13	13.30	35,931	-0.02(-0.16%)
Aug 27, 2003	13.24	13.62	13.21	13.33	46,805	-0.21(-1.56%)
Aug 26, 2003	13.50	13.70	13.32	13.54	82,736	-0.31(-2.26%)
Aug 25, 2003	13.77	13.85	13.41	13.85	50,587	+0.15(+1.08%)
Aug 22, 2003	14.11	14.11	13.41	13.70	66,189	-0.38(-2.73%)
Aug 21, 2003	13.88	14.10	13.69	14.09	56,970	+0.38(+2.78%)
Aug 20, 2003	13.73	13.88	13.60	13.71	26,239	+0.11(+0.84%)
Aug 19, 2003	13.82	13.93	13.58	13.59	59,570	+0.02(+0.12%)
Aug 18, 2003	13.52	13.94	13.36	13.57	107,321	+0.23(+1.74%)
Aug 15, 2003	13.30	13.52	13.23	13.34	29,785	+0.03(+0.22%)
Aug 14, 2003	13.32	13.36	12.88	13.31	36,640	+0.22(+1.65%)
Aug 13, 2003	12.77	13.27	12.77	13.10	46,332	+0.21(+1.64%)
Aug 12, 2003	12.75	12.89	12.51	12.89	60,752	+0.20(+1.60%)
Aug 11, 2003	12.45	12.71	12.45	12.68	18,202	+0.26(+2.08%)
Aug 08, 2003	12.36	12.54	12.18	12.42	25,530	+0.23(+1.87%)
Aug 07, 2003	12.65	12.69	12.12	12.20	80,136	-0.07(-0.55%)
Aug 06, 2003	12.59	12.59	12.20	12.26	65,007	-0.32(-2.55%)
Aug 05, 2003	12.65	12.93	12.59	12.59	63,352	-0.12(-0.97%)
Aug 04, 2003	13.29	13.29	12.65	12.71	95,029	-0.38(-2.87%)
Aug 01, 2003	13.34	13.34	13.00	13.08	108,976	-0.17(-1.28%)
Jul 31, 2003	13.06	13.60	13.06	13.25	34,276	+0.34(+2.62%)
Jul 30, 2003	12.96	13.45	12.75	12.92	62,879	-0.30(-2.24%)
Jul 29, 2003	13.43	13.43	13.00	13.21	40,186	+0.04(+0.29%)
Jul 28, 2003	13.30	13.43	13.11	13.17	57,442	-0.07(-0.51%)
Jul 25, 2003	13.59	13.59	13.16	13.24	32,858	-0.20(-1.48%)
Jul 24, 2003	13.29	13.57	13.23	13.44	31,439	+0.17(+1.31%)
Jul 23, 2003	13.09	13.32	12.95	13.27	9,455	+0.04(+0.29%)
Jul 22, 2003	13.07	13.23	12.86	13.23	40,422	+0.24(+1.86%)
Jul 21, 2003	13.22	13.43	12.74	12.99	71,153	-0.28(-2.10%)
Jul 18, 2003	13.46	13.69	13.20	13.27	43,732	-0.08(-0.60%)
Jul 17, 2003	13.48	13.75	13.23	13.35	42,786	-0.13(-0.94%)
Jul 16, 2003	13.60	13.60	13.43	13.47	42,550	-0.06(-0.47%)
Jul 15, 2003	14.11	14.13	13.41	13.54	58,152	-0.67(-4.73%)
Jul 14, 2003	14.15	14.27	13.96	14.21	34,040	+0.08(+0.57%)
Jul 11, 2003	13.99	14.21	13.99	14.13	20,093	+0.39(+2.80%)
Jul 10, 2003	14.40	14.40	13.48	13.74	32,858	-0.23(-1.66%)
Jul 09, 2003	14.40	14.44	13.84	13.98	73,044	-0.32(-2.22%)
Jul 08, 2003	14.42	14.81	14.18	14.29	97,865	-0.28(-1.92%)
Jul 07, 2003	13.43	15.16	13.43	14.57	90,537	+1.08(+8.03%)
Jul 03, 2003	13.17	14.00	13.16	13.49	46,332	-0.64(-4.52%)
Jul 02, 2003	13.62	14.13	13.33	14.13	22,693	+0.53(+3.89%)

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.