Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.53	13.74	12.94	12.98	16,121	-0.53(-3.90%)
Sep 29, 2003	12.97	13.51	12.91	13.51	24,025	+0.54(+4.15%)
Sep 26, 2003	13.09	13.35	12.96	12.97	16,209	-0.02(-0.14%)
Sep 25, 2003	13.80	14.31	12.97	12.99	15,365	-0.90(-6.48%)
Sep 24, 2003	14.10	14.48	13.89	13.89	15,871	-0.39(-2.74%)
Sep 23, 2003	14.61	14.74	14.09	14.28	12,751	-0.44(-3.02%)
Sep 22, 2003	14.71	14.94	14.46	14.72	18,910	-0.09(-0.60%)
Sep 19, 2003	13.91	15.16	13.91	14.81	23,452	+0.84(+5.97%)
Sep 18, 2003	13.92	14.05	13.89	13.98	6,411	+0.06(+0.43%)
Sep 17, 2003	13.98	14.48	13.92	13.92	6,753	-0.33(-2.33%)
Sep 16, 2003	14.47	14.47	13.83	14.25	11,650	+0.25(+1.78%)
Sep 15, 2003	13.69	14.59	13.62	14.00	21,274	+0.08(+0.60%)
Sep 12, 2003	13.60	13.99	13.32	13.92	14,014	+0.23(+1.69%)
Sep 11, 2003	13.20	13.69	13.20	13.69	7,429	+0.48(+3.63%)
Sep 10, 2003	13.18	13.39	13.16	13.21	8,104	-0.04(-0.27%)
Sep 09, 2003	13.59	13.59	13.24	13.24	9,117	-0.28(-2.10%)
Sep 08, 2003	13.44	13.59	13.28	13.53	7,260	+0.26(+1.96%)
Sep 05, 2003	13.50	13.63	13.17	13.27	15,702	-0.29(-2.14%)
Sep 04, 2003	13.68	13.68	13.44	13.56	9,624	+0.08(+0.57%)
Sep 03, 2003	13.37	13.66	13.36	13.48	17,391	-0.10(-0.74%)
Sep 02, 2003	13.33	13.59	13.28	13.58	12,663	+0.25(+1.91%)
Aug 29, 2003	13.49	13.63	13.33	13.33	8,273	-0.18(-1.32%)
Aug 28, 2003	13.37	13.66	13.33	13.50	20,768	-0.12(-0.87%)
Aug 27, 2003	13.57	13.69	13.40	13.62	9,793	-0.24(-1.71%)
Aug 26, 2003	13.49	13.86	13.33	13.86	14,858	+0.34(+2.50%)
Aug 25, 2003	13.64	13.70	13.12	13.52	15,027	-0.04(-0.31%)
Aug 22, 2003	15.07	15.07	13.56	13.56	33,093	-1.45(-9.67%)
Aug 21, 2003	14.92	15.09	14.66	15.01	11,481	+0.12(+0.84%)
Aug 20, 2003	14.41	14.89	14.39	14.89	9,624	+0.40(+2.78%)
Aug 19, 2003	14.50	14.50	14.01	14.49	14,351	+0.27(+1.92%)
Aug 18, 2003	14.35	14.36	14.07	14.21	13,170	+0.15(+1.05%)
Aug 15, 2003	14.64	15.19	14.07	14.07	3,545	-0.53(-3.61%)
Aug 14, 2003	14.21	14.70	14.21	14.59	6,585	+0.38(+2.67%)
Aug 13, 2003	14.81	14.98	14.21	14.21	6,416	-0.47(-3.23%)
Aug 12, 2003	14.12	14.69	13.93	14.69	10,468	+0.36(+2.48%)
Aug 11, 2003	14.33	14.33	13.89	14.33	13,001	+0.27(+1.94%)
Aug 08, 2003	14.14	14.33	14.06	14.06	2,870	-0.12(-0.88%)
Aug 07, 2003	13.92	14.33	13.74	14.18	9,455	+0.27(+1.91%)
Aug 06, 2003	14.01	14.45	13.92	13.92	4,727	-0.09(-0.68%)
Aug 05, 2003	14.81	14.94	13.95	14.01	14,351	-0.70(-4.79%)
Aug 04, 2003	15.28	15.28	14.66	14.72	7,598	-0.50(-3.31%)
Aug 01, 2003	15.54	15.56	15.22	15.22	6,922	-0.42(-2.69%)
Jul 31, 2003	15.40	15.69	15.21	15.64	22,794	+0.18(+1.19%)
Jul 30, 2003	14.87	15.55	14.87	15.46	10,975	+0.53(+3.57%)
Jul 29, 2003	14.78	14.95	14.39	14.92	11,481	+0.31(+2.11%)
Jul 28, 2003	14.26	14.62	14.13	14.62	9,624	+0.43(+3.05%)
Jul 25, 2003	14.12	14.26	13.92	14.18	9,455	+0.27(+1.91%)
Jul 24, 2003	13.94	13.97	13.87	13.92	22,456	+0.06(+0.43%)
Jul 23, 2003	14.47	14.48	13.86	13.86	54,030	-0.65(-4.49%)
Jul 22, 2003	14.98	15.14	13.86	14.51	34,444	-0.30(-2.00%)
Jul 21, 2003	15.42	15.42	14.81	14.81	17,560	-0.65(-4.21%)
Jul 18, 2003	15.52	16.11	15.40	15.46	13,676	-0.09(-0.61%)
Jul 17, 2003	15.54	15.76	15.54	15.55	11,819	-0.43(-2.67%)
Jul 16, 2003	15.57	15.98	15.57	15.98	17,728	+0.31(+1.96%)
Jul 15, 2003	15.67	15.69	15.40	15.67	6,416	+0.00(+0.00%)
Jul 14, 2003	15.52	15.68	15.34	15.67	15,533	+0.01(+0.04%)
Jul 11, 2003	15.36	15.67	15.23	15.67	7,429	+0.65(+4.34%)
Jul 10, 2003	15.52	15.67	15.01	15.01	18,404	-0.62(-3.94%)
Jul 09, 2003	15.49	15.64	15.31	15.63	35,457	+0.14(+0.88%)
Jul 08, 2003	15.24	15.67	15.24	15.49	21,443	-0.05(-0.31%)
Jul 07, 2003	14.96	15.55	14.96	15.54	13,676	+0.20(+1.31%)
Jul 03, 2003	14.95	15.34	14.95	15.34	6,416	+0.24(+1.57%)
Jul 02, 2003	14.36	15.21	14.08	15.10	30,755	+0.63(+4.38%)

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.