Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.46	17.57	17.08	17.30	145,240	-0.10(-0.57%)
Sep 29, 2003	17.47	17.69	17.21	17.40	255,678	+0.23(+1.34%)
Sep 26, 2003	17.81	17.90	17.02	17.17	253,167	-0.65(-3.65%)
Sep 25, 2003	18.21	18.26	17.76	17.82	191,889	-0.13(-0.72%)
Sep 24, 2003	18.13	18.33	17.87	17.95	372,226	-0.18(-0.99%)
Sep 23, 2003	17.68	18.32	17.68	18.13	733,523	+0.48(+2.72%)
Sep 22, 2003	17.09	17.85	17.00	17.65	305,744	+0.61(+3.58%)
Sep 19, 2003	17.29	17.40	17.00	17.04	345,125	-0.26(-1.50%)
Sep 18, 2003	17.56	17.56	17.05	17.30	142,768	-0.03(-0.17%)
Sep 17, 2003	17.56	17.65	17.15	17.33	230,946	+0.00(+0.00%)
Sep 16, 2003	17.40	17.70	17.05	17.33	244,953	+0.00(+0.00%)
Sep 15, 2003	17.35	17.57	17.12	17.33	272,100	+0.29(+1.70%)
Sep 12, 2003	17.33	17.70	16.85	17.04	233,200	-0.16(-0.93%)
Sep 11, 2003	17.32	17.55	17.07	17.20	227,900	-0.11(-0.64%)
Sep 10, 2003	17.76	17.80	17.10	17.31	251,300	-0.31(-1.76%)
Sep 09, 2003	17.87	17.91	17.34	17.62	299,600	+0.00(+0.00%)
Sep 08, 2003	17.70	17.92	17.27	17.62	695,500	+0.22(+1.26%)
Sep 05, 2003	17.20	17.84	16.92	17.40	912,639	+0.30(+1.75%)
Sep 04, 2003	17.11	17.20	16.80	17.10	305,900	+0.09(+0.53%)
Sep 03, 2003	16.51	17.46	16.50	17.01	749,700	+0.64(+3.91%)
Sep 02, 2003	16.23	16.44	16.00	16.37	1,176,700	+1.05(+6.85%)
Aug 29, 2003	15.30	15.50	15.10	15.32	313,800	+0.26(+1.73%)
Aug 28, 2003	15.01	15.36	14.90	15.06	643,800	+0.56(+3.86%)
Aug 27, 2003	14.35	14.75	14.22	14.50	248,500	+0.20(+1.40%)
Aug 26, 2003	14.47	14.47	14.20	14.30	483,100	-0.12(-0.83%)
Aug 25, 2003	14.59	14.75	14.12	14.42	555,500	-0.07(-0.48%)
Aug 22, 2003	14.90	14.90	14.35	14.49	550,700	-0.10(-0.69%)
Aug 21, 2003	14.22	14.74	13.76	14.59	2,039,500	-0.80(-5.20%)
Aug 20, 2003	15.25	15.48	15.09	15.39	553,400	+0.39(+2.60%)
Aug 19, 2003	14.70	15.17	14.65	15.00	432,000	+0.35(+2.39%)
Aug 18, 2003	15.04	15.15	13.80	14.65	1,617,400	-1.69(-10.34%)
Aug 15, 2003	16.46	16.52	16.10	16.34	83,900	+0.24(+1.49%)
Aug 14, 2003	16.64	16.72	16.10	16.10	321,600	-0.45(-2.72%)
Aug 13, 2003	15.73	16.63	15.57	16.55	585,400	+0.81(+5.15%)
Aug 12, 2003	15.50	15.74	15.32	15.74	126,000	+0.52(+3.42%)
Aug 11, 2003	15.12	15.45	15.12	15.22	119,600	+0.12(+0.79%)
Aug 08, 2003	14.95	15.50	14.67	15.10	171,000	+0.34(+2.30%)
Aug 07, 2003	14.95	15.02	14.56	14.76	122,600	-0.24(-1.60%)
Aug 06, 2003	15.30	15.39	14.93	15.00	138,300	-0.24(-1.57%)
Aug 05, 2003	15.76	15.84	15.23	15.24	109,700	-0.09(-0.59%)
Aug 04, 2003	15.49	15.54	15.25	15.33	81,100	-0.07(-0.45%)
Aug 01, 2003	15.48	15.50	15.18	15.40	111,000	+0.04(+0.26%)
Jul 31, 2003	15.33	15.49	15.05	15.36	95,300	-0.04(-0.26%)
Jul 30, 2003	15.45	15.66	15.05	15.40	98,300	-0.05(-0.32%)
Jul 29, 2003	15.50	15.65	15.14	15.45	127,500	+0.03(+0.19%)
Jul 28, 2003	14.95	15.93	14.89	15.42	303,200	+0.52(+3.49%)
Jul 25, 2003	15.05	15.19	14.76	14.90	106,100	-0.22(-1.46%)
Jul 24, 2003	15.25	15.43	14.82	15.12	258,200	-0.08(-0.53%)
Jul 23, 2003	14.70	15.25	14.34	15.20	252,800	+0.56(+3.83%)
Jul 22, 2003	14.04	14.80	14.03	14.64	215,700	+0.64(+4.57%)
Jul 21, 2003	14.00	14.15	13.95	14.00	184,200	+0.03(+0.21%)
Jul 18, 2003	14.09	14.19	13.82	13.97	372,100	-0.07(-0.50%)
Jul 17, 2003	14.80	14.80	14.04	14.04	282,500	-0.85(-5.71%)
Jul 16, 2003	14.84	15.08	14.80	14.89	101,700	-0.10(-0.67%)
Jul 15, 2003	15.42	15.48	14.85	14.99	588,400	-0.41(-2.66%)
Jul 14, 2003	15.78	16.00	15.22	15.40	232,900	-0.29(-1.85%)
Jul 11, 2003	15.84	15.90	15.55	15.69	141,700	-0.10(-0.63%)
Jul 10, 2003	15.89	16.00	15.78	15.79	108,400	-0.20(-1.25%)
Jul 09, 2003	15.98	16.25	15.83	15.99	188,000	-0.02(-0.12%)
Jul 08, 2003	15.99	16.23	15.67	16.01	191,000	+0.13(+0.81%)
Jul 07, 2003	16.45	16.66	15.55	15.88	205,500	-0.55(-3.34%)
Jul 03, 2003	16.42	16.60	16.05	16.43	104,700	-0.01(-0.06%)
Jul 02, 2003	15.51	16.65	15.37	16.44	283,800	+0.83(+5.32%)

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.