Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.00	13.13	12.68	12.79	52,736	-0.30(-2.29%)
Sep 29, 2003	12.73	13.10	12.66	13.09	92,334	+0.36(+2.86%)
Sep 26, 2003	12.94	13.25	12.69	12.73	79,656	-0.25(-1.92%)
Sep 25, 2003	13.89	13.89	12.96	12.98	70,378	-0.64(-4.69%)
Sep 24, 2003	13.81	13.82	13.62	13.62	34,872	-0.19(-1.41%)
Sep 23, 2003	13.36	13.81	13.36	13.81	42,307	+0.38(+2.87%)
Sep 22, 2003	13.39	13.68	13.39	13.43	50,466	-0.21(-1.55%)
Sep 19, 2003	13.67	13.67	13.35	13.64	51,795	+0.27(+1.99%)
Sep 18, 2003	13.51	13.51	13.21	13.37	46,536	+0.02(+0.16%)
Sep 17, 2003	13.34	13.53	13.28	13.35	43,894	-0.15(-1.10%)
Sep 16, 2003	13.42	13.54	13.20	13.50	72,864	+0.34(+2.57%)
Sep 15, 2003	13.50	13.51	13.15	13.16	50,608	-0.25(-1.86%)
Sep 12, 2003	13.37	13.46	13.11	13.41	52,973	+0.04(+0.28%)
Sep 11, 2003	13.05	13.37	12.99	13.37	63,615	+0.26(+2.00%)
Sep 10, 2003	13.09	13.53	12.96	13.11	75,912	-0.02(-0.16%)
Sep 09, 2003	13.52	13.68	13.13	13.13	51,317	-0.19(-1.46%)
Sep 08, 2003	13.44	13.66	13.28	13.32	59,121	+0.22(+1.65%)
Sep 05, 2003	13.62	13.74	13.11	13.11	44,838	-0.41(-3.06%)
Sep 04, 2003	13.74	13.86	13.45	13.52	34,527	-0.21(-1.54%)
Sep 03, 2003	13.34	13.75	13.34	13.73	48,952	+0.19(+1.44%)
Sep 02, 2003	13.35	13.54	13.15	13.54	57,939	+0.18(+1.33%)
Aug 29, 2003	13.32	13.63	13.15	13.36	36,182	+0.06(+0.48%)
Aug 28, 2003	13.26	13.51	13.13	13.30	35,946	-0.02(-0.16%)
Aug 27, 2003	13.24	13.62	13.20	13.32	46,824	-0.21(-1.56%)
Aug 26, 2003	13.50	13.70	13.32	13.53	82,770	-0.31(-2.26%)
Aug 25, 2003	13.77	13.84	13.41	13.84	50,608	+0.15(+1.08%)
Aug 22, 2003	14.10	14.10	13.41	13.70	66,216	-0.38(-2.73%)
Aug 21, 2003	13.87	14.09	13.68	14.08	56,993	+0.38(+2.78%)
Aug 20, 2003	13.72	13.87	13.59	13.70	26,250	+0.11(+0.84%)
Aug 19, 2003	13.81	13.92	13.57	13.59	59,594	+0.02(+0.12%)
Aug 18, 2003	13.51	13.93	13.35	13.57	107,365	+0.23(+1.74%)
Aug 15, 2003	13.29	13.51	13.22	13.34	29,797	+0.03(+0.22%)
Aug 14, 2003	13.32	13.35	12.87	13.31	36,655	+0.22(+1.65%)
Aug 13, 2003	12.77	13.26	12.77	13.09	46,351	+0.21(+1.64%)
Aug 12, 2003	12.75	12.88	12.50	12.88	60,777	+0.20(+1.60%)
Aug 11, 2003	12.45	12.70	12.45	12.68	18,209	+0.26(+2.08%)
Aug 08, 2003	12.36	12.54	12.18	12.42	25,540	+0.23(+1.87%)
Aug 07, 2003	12.65	12.68	12.11	12.19	80,169	-0.07(-0.55%)
Aug 06, 2003	12.58	12.58	12.19	12.26	65,034	-0.32(-2.55%)
Aug 05, 2003	12.64	12.92	12.58	12.58	63,378	-0.12(-0.97%)
Aug 04, 2003	13.28	13.28	12.64	12.70	95,067	-0.38(-2.87%)
Aug 01, 2003	13.33	13.33	12.99	13.08	109,020	-0.17(-1.28%)
Jul 31, 2003	13.06	13.59	13.06	13.25	34,290	+0.34(+2.62%)
Jul 30, 2003	12.96	13.45	12.75	12.91	62,905	-0.30(-2.24%)
Jul 29, 2003	13.43	13.43	12.99	13.21	40,202	+0.04(+0.29%)
Jul 28, 2003	13.29	13.43	13.11	13.17	57,466	-0.07(-0.51%)
Jul 25, 2003	13.58	13.58	13.15	13.24	32,871	-0.20(-1.48%)
Jul 24, 2003	13.29	13.56	13.23	13.43	31,452	+0.17(+1.31%)
Jul 23, 2003	13.08	13.32	12.95	13.26	9,459	+0.04(+0.29%)
Jul 22, 2003	13.06	13.22	12.85	13.22	40,439	+0.24(+1.86%)
Jul 21, 2003	13.21	13.42	12.73	12.98	71,182	-0.28(-2.10%)
Jul 18, 2003	13.46	13.69	13.20	13.26	43,750	-0.08(-0.60%)
Jul 17, 2003	13.47	13.74	13.23	13.34	42,804	-0.13(-0.94%)
Jul 16, 2003	13.60	13.60	13.43	13.47	42,567	-0.06(-0.47%)
Jul 15, 2003	14.10	14.12	13.41	13.53	58,175	-0.67(-4.73%)
Jul 14, 2003	14.14	14.26	13.95	14.20	34,054	+0.08(+0.57%)
Jul 11, 2003	13.98	14.21	13.98	14.12	20,101	+0.38(+2.80%)
Jul 10, 2003	14.40	14.40	13.48	13.74	32,871	-0.23(-1.66%)
Jul 09, 2003	14.39	14.43	13.84	13.97	73,074	-0.32(-2.22%)
Jul 08, 2003	14.41	14.80	14.17	14.29	97,905	-0.28(-1.92%)
Jul 07, 2003	13.43	15.16	13.43	14.57	90,574	+1.08(+8.03%)
Jul 03, 2003	13.17	14.00	13.15	13.48	46,351	-0.64(-4.52%)
Jul 02, 2003	13.62	14.12	13.32	14.12	22,702	+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.