Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.10	16.55	16.07	16.47	1,208,653	+0.36(+2.22%)
Aug 28, 2003	15.97	16.19	15.89	16.11	2,841,840	+0.16(+1.01%)
Aug 27, 2003	15.57	16.05	15.55	15.95	4,497,493	+0.36(+2.30%)
Aug 26, 2003	15.44	15.66	15.18	15.59	4,202,623	+0.06(+0.40%)
Aug 25, 2003	15.29	15.55	15.12	15.53	819,331	+0.19(+1.22%)
Aug 22, 2003	15.78	15.85	15.09	15.34	889,863	-0.32(-2.06%)
Aug 21, 2003	15.88	16.00	15.65	15.66	1,601,552	+0.10(+0.63%)
Aug 20, 2003	15.39	15.57	15.32	15.57	631,656	+0.18(+1.16%)
Aug 19, 2003	15.34	15.52	15.26	15.39	1,444,952	+0.06(+0.41%)
Aug 18, 2003	15.21	15.46	15.20	15.32	881,144	+0.25(+1.66%)
Aug 15, 2003	15.63	15.63	15.07	15.07	1,515,595	-0.33(-2.15%)
Aug 14, 2003	14.99	15.45	14.96	15.41	1,174,673	+0.45(+2.99%)
Aug 13, 2003	15.31	15.33	14.90	14.96	1,690,081	-0.34(-2.22%)
Aug 12, 2003	14.96	15.34	14.90	15.30	1,849,364	+0.43(+2.89%)
Aug 11, 2003	14.66	14.89	14.66	14.87	1,051,158	+0.22(+1.53%)
Aug 08, 2003	14.36	14.68	14.34	14.65	1,291,704	+0.38(+2.70%)
Aug 07, 2003	13.97	14.46	13.97	14.26	1,722,161	+0.29(+2.05%)
Aug 06, 2003	14.53	14.55	13.89	13.97	2,812,889	-0.55(-3.76%)
Aug 05, 2003	15.01	15.01	14.44	14.52	2,213,313	-0.07(-0.49%)
Aug 04, 2003	14.36	14.75	14.10	14.59	3,041,363	+0.65(+4.68%)
Aug 01, 2003	14.00	14.31	13.80	13.94	2,324,196	-0.16(-1.14%)
Jul 31, 2003	13.79	14.18	13.79	14.10	1,437,351	+0.32(+2.34%)
Jul 30, 2003	13.78	13.90	13.68	13.78	801,894	+0.01(+0.06%)
Jul 29, 2003	13.83	13.91	13.51	13.77	801,894	+0.03(+0.20%)
Jul 28, 2003	13.76	13.81	13.64	13.74	1,508,553	-0.06(-0.45%)
Jul 25, 2003	13.78	14.05	13.64	13.80	2,192,746	-0.22(-1.59%)
Jul 24, 2003	14.20	14.28	13.92	14.03	1,445,734	-0.15(-1.07%)
Jul 23, 2003	14.59	14.60	13.93	14.18	1,215,248	-0.39(-2.70%)
Jul 22, 2003	14.05	14.63	13.88	14.57	945,528	+0.47(+3.30%)
Jul 21, 2003	14.99	14.99	13.88	14.11	1,474,126	-0.72(-4.83%)
Jul 18, 2003	14.27	14.82	14.16	14.82	1,024,220	+0.55(+3.89%)
Jul 17, 2003	14.25	14.34	14.04	14.27	1,297,629	-0.05(-0.37%)
Jul 16, 2003	14.02	14.38	13.99	14.32	2,335,933	+0.26(+1.85%)
Jul 15, 2003	14.36	14.44	13.83	14.06	1,051,158	-0.22(-1.57%)
Jul 14, 2003	14.32	14.65	14.18	14.29	1,069,043	+0.19(+1.33%)
Jul 11, 2003	14.05	14.27	13.78	14.10	987,110	+0.03(+0.19%)
Jul 10, 2003	14.48	14.50	14.07	14.07	983,309	-0.28(-1.93%)
Jul 09, 2003	14.24	14.53	14.14	14.35	1,136,445	+0.03(+0.19%)
Jul 08, 2003	13.98	14.49	13.98	14.32	958,942	+0.19(+1.33%)
Jul 07, 2003	14.10	14.39	13.91	14.14	1,624,355	+0.17(+1.22%)
Jul 03, 2003	14.30	14.31	13.92	13.97	588,622	-0.42(-2.92%)
Jul 02, 2003	13.98	14.40	13.98	14.39	956,818	+0.40(+2.88%)
Jul 01, 2003	14.42	14.46	13.86	13.98	2,953,841	-0.66(-4.52%)
Jun 30, 2003	14.76	14.92	14.40	14.65	1,074,744	-0.05(-0.37%)
Jun 27, 2003	15.07	15.09	14.68	14.70	617,796	-0.33(-2.20%)
Jun 26, 2003	14.71	15.19	14.63	15.03	1,093,634	+0.33(+2.25%)
Jun 25, 2003	14.89	15.10	14.69	14.70	546,370	-0.19(-1.26%)
Jun 24, 2003	14.77	14.99	14.73	14.89	800,441	+0.12(+0.79%)
Jun 23, 2003	14.85	14.94	14.74	14.77	1,560,418	-0.30(-2.02%)
Jun 20, 2003	15.61	15.69	15.07	15.07	2,283,956	-0.41(-2.66%)
Jun 19, 2003	15.58	16.00	15.45	15.49	1,612,954	-0.07(-0.46%)
Jun 18, 2003	15.91	15.91	15.46	15.56	1,840,198	-0.40(-2.52%)
Jun 17, 2003	15.30	15.96	15.25	15.96	1,426,732	+0.72(+4.76%)
Jun 16, 2003	14.94	15.24	14.87	15.24	801,111	+0.35(+2.34%)
Jun 13, 2003	15.16	15.17	14.80	14.89	742,316	-0.18(-1.19%)
Jun 12, 2003	15.07	15.21	14.95	15.07	852,976	+0.13(+0.84%)
Jun 11, 2003	14.76	15.02	14.72	14.94	1,038,304	+0.22(+1.52%)
Jun 10, 2003	14.57	14.74	14.51	14.72	560,789	+0.23(+1.61%)
Jun 09, 2003	14.61	14.72	14.46	14.48	1,403,706	-0.13(-0.86%)
Jun 06, 2003	15.05	15.16	14.49	14.61	1,515,372	-0.08(-0.55%)
Jun 05, 2003	14.60	14.81	14.54	14.69	1,163,160	-0.04(-0.30%)
Jun 04, 2003	14.29	14.82	14.21	14.73	1,251,464	+0.42(+2.94%)
Jun 03, 2003	14.68	14.69	14.20	14.31	1,663,813	-0.43(-2.91%)

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.