Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.73	14.06	13.58	13.92	829,887	+0.16(+1.17%)
Sep 29, 2003	13.57	13.76	13.51	13.76	574,001	+0.19(+1.39%)
Sep 26, 2003	13.64	13.71	13.56	13.57	874,058	-0.11(-0.81%)
Sep 25, 2003	13.63	13.65	13.57	13.68	1,021,583	+0.08(+0.61%)
Sep 24, 2003	13.93	13.93	13.59	13.59	1,476,781	-0.33(-2.38%)
Sep 23, 2003	14.22	14.25	13.83	13.93	974,584	-0.30(-2.10%)
Sep 22, 2003	14.25	14.29	14.25	14.22	547,455	-0.07(-0.51%)
Sep 19, 2003	14.13	14.31	14.06	14.30	897,122	+0.21(+1.50%)
Sep 18, 2003	14.20	14.20	14.02	14.09	578,788	-0.06(-0.46%)
Sep 17, 2003	14.25	14.29	14.15	14.15	828,364	-0.00(-0.03%)
Sep 16, 2003	14.25	14.38	13.90	14.16	2,311,456	-0.09(-0.65%)
Sep 15, 2003	14.71	14.79	14.22	14.25	2,067,320	-0.51(-3.46%)
Sep 12, 2003	14.66	14.78	14.57	14.76	552,242	+0.05(+0.34%)
Sep 11, 2003	14.71	14.84	14.50	14.71	879,715	+0.03(+0.22%)
Sep 10, 2003	14.66	14.78	14.64	14.67	707,384	-0.08(-0.56%)
Sep 09, 2003	14.90	14.90	14.63	14.76	659,514	-0.10(-0.68%)
Sep 08, 2003	14.76	14.93	14.57	14.86	882,761	+0.16(+1.09%)
Sep 05, 2003	15.17	15.17	14.68	14.70	1,256,145	-0.47(-3.09%)
Sep 04, 2003	15.15	15.28	15.08	15.17	897,122	+0.06(+0.43%)
Sep 03, 2003	15.26	15.30	15.04	15.10	1,441,967	-0.09(-0.60%)
Sep 02, 2003	14.91	15.20	14.91	15.19	2,245,091	+0.30(+2.04%)
Aug 29, 2003	14.55	14.89	14.55	14.89	879,062	+0.34(+2.34%)
Aug 28, 2003	14.39	14.60	14.29	14.55	1,228,729	+0.16(+1.12%)
Aug 27, 2003	14.18	14.41	14.16	14.39	932,589	+0.27(+1.89%)
Aug 26, 2003	14.20	14.38	14.02	14.12	804,429	-0.12(-0.84%)
Aug 25, 2003	14.25	14.34	14.03	14.24	1,072,717	-0.01(-0.10%)
Aug 22, 2003	14.55	14.55	14.24	14.26	1,661,297	-0.17(-1.21%)
Aug 21, 2003	14.17	14.50	14.15	14.43	1,287,478	+0.26(+1.82%)
Aug 20, 2003	14.39	14.39	14.15	14.17	648,417	-0.27(-1.85%)
Aug 19, 2003	14.04	14.48	13.98	14.44	1,448,930	+0.42(+2.98%)
Aug 18, 2003	13.72	14.11	13.65	14.02	846,424	+0.30(+2.18%)
Aug 15, 2003	13.70	13.83	13.49	13.72	580,529	-0.00(-0.03%)
Aug 14, 2003	13.95	13.96	13.73	13.73	1,005,264	-0.22(-1.58%)
Aug 13, 2003	14.13	14.16	13.93	13.95	496,975	-0.18(-1.30%)
Aug 12, 2003	14.20	14.22	13.85	14.13	884,937	-0.03(-0.19%)
Aug 11, 2003	14.36	14.36	14.05	14.16	1,146,262	+0.14(+1.02%)
Aug 08, 2003	13.87	14.25	13.79	14.02	1,371,033	+0.27(+1.94%)
Aug 07, 2003	13.47	13.92	13.21	13.75	1,285,520	+0.40(+2.96%)
Aug 06, 2003	13.65	13.73	13.24	13.36	2,036,205	-0.19(-1.42%)
Aug 05, 2003	13.85	13.90	13.51	13.55	2,909,827	-0.51(-3.63%)
Aug 04, 2003	14.20	14.32	13.90	14.06	3,024,932	-0.51(-3.50%)
Aug 01, 2003	13.97	14.70	13.88	14.57	3,726,877	+0.69(+5.00%)
Jul 31, 2003	14.41	14.52	13.80	13.87	3,482,306	-0.47(-3.27%)
Jul 30, 2003	13.93	14.39	13.90	14.34	3,615,253	+0.34(+2.46%)
Jul 29, 2003	13.44	14.34	13.30	14.00	9,040,419	+0.89(+6.76%)
Jul 28, 2003	12.64	13.16	12.55	13.11	6,605,807	+1.36(+11.58%)
Jul 25, 2003	11.60	11.88	11.60	11.75	2,476,171	+0.13(+1.15%)
Jul 24, 2003	11.80	11.84	11.48	11.62	1,593,627	-0.18(-1.56%)
Jul 23, 2003	11.63	11.80	11.48	11.80	1,164,322	+0.25(+2.15%)
Jul 22, 2003	11.56	11.60	11.23	11.55	1,522,040	-0.03(-0.24%)
Jul 21, 2003	11.56	11.59	11.49	11.58	1,317,070	+0.07(+0.60%)
Jul 18, 2003	11.41	11.56	11.41	11.51	1,039,208	+0.11(+0.97%)
Jul 17, 2003	11.33	11.44	11.27	11.40	1,451,758	+0.07(+0.65%)
Jul 16, 2003	11.63	11.68	11.24	11.33	1,962,877	-0.26(-2.22%)
Jul 15, 2003	11.19	11.70	11.16	11.59	3,374,382	+0.28(+2.52%)
Jul 14, 2003	11.46	11.46	11.14	11.30	1,915,877	-0.16(-1.40%)
Jul 11, 2003	11.67	11.69	11.31	11.46	1,065,101	-0.10(-0.83%)
Jul 10, 2003	11.59	11.62	11.45	11.56	991,774	-0.11(-0.91%)
Jul 09, 2003	11.56	11.74	11.49	11.66	1,162,146	+0.09(+0.80%)
Jul 08, 2003	11.46	11.89	11.43	11.57	2,318,419	+0.18(+1.57%)
Jul 07, 2003	11.31	11.49	11.28	11.39	803,559	+0.20(+1.77%)
Jul 03, 2003	11.22	11.33	11.06	11.20	725,879	-0.02(-0.21%)
Jul 02, 2003	11.24	11.26	11.03	11.22	1,040,949	+0.00(+0.00%)

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.