Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.83	13.24	12.83	13.12	8,913,229	+0.01(+0.06%)
Sep 29, 2003	13.31	13.36	12.78	13.11	11,324,501	-0.17(-1.29%)
Sep 26, 2003	13.39	13.42	13.29	13.28	6,735,282	-0.12(-0.91%)
Sep 25, 2003	13.39	13.67	13.06	13.40	13,762,825	+0.01(+0.10%)
Sep 24, 2003	14.00	14.00	13.29	13.39	15,882,320	-0.61(-4.36%)
Sep 23, 2003	13.95	14.03	13.81	14.00	6,767,165	+0.09(+0.65%)
Sep 22, 2003	14.09	14.09	13.81	13.91	8,010,843	-0.29(-2.06%)
Sep 19, 2003	14.22	14.41	14.10	14.20	6,793,493	-0.02(-0.16%)
Sep 18, 2003	14.38	14.38	14.10	14.22	6,773,203	+0.01(+0.08%)
Sep 17, 2003	14.53	14.49	13.95	14.21	18,003,264	-0.33(-2.24%)
Sep 16, 2003	14.40	14.61	14.08	14.53	7,474,871	+0.14(+0.94%)
Sep 15, 2003	14.08	14.52	14.08	14.40	10,413,662	+0.34(+2.41%)
Sep 12, 2003	14.02	14.06	13.76	14.06	8,593,674	-0.00(-0.02%)
Sep 11, 2003	13.70	14.12	13.67	14.06	10,020,921	+0.43(+3.16%)
Sep 10, 2003	13.65	14.07	13.62	13.63	11,209,529	-0.32(-2.29%)
Sep 09, 2003	14.35	14.35	13.89	13.95	13,247,383	-0.40(-2.79%)
Sep 08, 2003	14.50	14.57	14.30	14.35	12,861,889	-0.14(-0.99%)
Sep 05, 2003	14.30	14.93	14.30	14.50	14,743,952	-0.05(-0.32%)
Sep 04, 2003	14.59	14.71	14.25	14.54	12,465,526	-0.11(-0.77%)
Sep 03, 2003	14.81	14.81	14.58	14.66	10,409,797	-0.02(-0.11%)
Sep 02, 2003	14.45	14.81	14.42	14.67	11,651,060	+0.32(+2.21%)
Aug 29, 2003	14.24	14.37	14.20	14.36	8,041,760	+0.17(+1.17%)
Aug 28, 2003	14.20	14.32	14.04	14.19	7,391,299	-0.01(-0.08%)
Aug 27, 2003	13.72	14.35	13.69	14.20	10,094,590	+0.48(+3.52%)
Aug 26, 2003	13.50	13.83	13.35	13.72	7,836,694	+0.06(+0.40%)
Aug 25, 2003	13.83	13.84	13.56	13.66	5,965,984	-0.16(-1.16%)
Aug 22, 2003	13.92	13.97	13.75	13.82	10,288,304	+0.17(+1.27%)
Aug 21, 2003	13.66	13.76	13.57	13.65	9,779,142	-0.01(-0.10%)
Aug 20, 2003	13.66	13.69	13.35	13.66	6,255,829	+0.00(+0.00%)
Aug 19, 2003	13.58	13.70	13.49	13.66	7,580,181	+0.07(+0.51%)
Aug 18, 2003	13.66	13.74	13.55	13.59	6,532,390	-0.02(-0.14%)
Aug 15, 2003	13.46	13.64	13.35	13.61	3,105,693	+0.18(+1.34%)
Aug 14, 2003	13.59	13.61	13.37	13.43	5,871,784	-0.16(-1.18%)
Aug 13, 2003	13.52	13.75	13.44	13.59	9,835,179	+0.10(+0.76%)
Aug 12, 2003	13.22	13.49	13.16	13.49	7,511,826	+0.28(+2.13%)
Aug 11, 2003	13.23	13.33	13.08	13.21	9,714,410	-0.01(-0.08%)
Aug 08, 2003	12.86	13.30	12.82	13.22	15,353,593	+0.39(+3.03%)
Aug 07, 2003	12.11	12.86	12.08	12.83	33,001,072	+1.60(+14.28%)
Aug 06, 2003	11.13	11.45	10.94	11.23	11,905,158	+0.14(+1.24%)
Aug 05, 2003	11.60	11.60	11.08	11.09	11,794,533	-0.51(-4.36%)
Aug 04, 2003	11.79	11.87	11.37	11.60	11,173,540	-0.23(-1.96%)
Aug 01, 2003	11.80	11.98	11.66	11.83	10,501,823	-0.22(-1.83%)
Jul 31, 2003	11.87	12.24	11.71	12.05	10,087,344	+0.33(+2.83%)
Jul 30, 2003	12.01	12.02	11.70	11.72	8,477,978	-0.20(-1.71%)
Jul 29, 2003	12.06	12.14	11.86	11.92	6,493,744	-0.12(-1.03%)
Jul 28, 2003	11.89	12.19	11.83	12.04	5,254,172	+0.16(+1.35%)
Jul 25, 2003	11.63	11.88	11.41	11.88	9,752,573	+0.26(+2.26%)
Jul 24, 2003	11.77	11.84	11.62	11.62	8,055,286	-0.22(-1.84%)
Jul 23, 2003	12.02	12.04	11.69	11.84	6,199,310	-0.10(-0.83%)
Jul 22, 2003	12.22	12.25	11.67	11.94	8,218,083	+0.04(+0.33%)
Jul 21, 2003	12.26	12.26	11.83	11.90	6,554,612	-0.36(-2.93%)
Jul 18, 2003	12.49	12.49	12.07	12.26	6,003,422	-0.03(-0.27%)
Jul 17, 2003	12.38	12.45	12.23	12.29	9,021,438	-0.20(-1.63%)
Jul 16, 2003	12.49	12.56	12.35	12.50	5,617,203	+0.07(+0.53%)
Jul 15, 2003	12.70	12.70	12.15	12.43	7,214,251	-0.14(-1.08%)
Jul 14, 2003	12.64	12.93	12.49	12.57	7,655,541	+0.04(+0.29%)
Jul 11, 2003	12.51	12.61	12.34	12.53	4,725,446	+0.04(+0.29%)
Jul 10, 2003	12.56	12.56	12.30	12.49	7,974,129	-0.06(-0.51%)
Jul 09, 2003	13.06	13.06	12.45	12.56	8,890,041	-0.50(-3.85%)
Jul 08, 2003	12.48	13.08	12.48	13.06	7,274,636	+0.49(+3.89%)
Jul 07, 2003	12.37	12.57	12.33	12.57	6,197,619	+0.31(+2.52%)
Jul 03, 2003	12.15	12.40	12.14	12.26	3,659,056	-0.05(-0.40%)
Jul 02, 2003	12.14	12.37	12.12	12.31	6,156,074	+0.20(+1.64%)

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.